OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 153,439 Value ($000) $16 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 153,439 Value ($000) $12 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 153,439 Value ($000) $11 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 156,680 Value ($000) $12 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 153,439 Value ($000) $13 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 153,439 Value ($000) $16 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 149,217 Value ($000) $13 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 156,680 Value ($000) $15 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 182,102 Value ($000) $16 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 204,484 Value ($000) $15 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 204,905 Value ($000) $19 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 151,377 Value ($000) $14 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 147,642 Value ($000) $12 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 146,052 Value ($000) $9,174 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 162,056 Value ($000) $10,063 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 162,625 Value ($000) $14,095 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 160,108 Value ($000) $11,929 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 157,110 Value ($000) $11,719 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 146,452 Value ($000) $11,443 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 145,089 Value ($000) $10,877 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 176,507 Value ($000) $11,108 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 406,634 Value ($000) $19,906 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 106,345 Value ($000) $5,713 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 152,723 Value ($000) $8,500 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 289,416 Value ($000) $23,472 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 710,764 Value ($000) $55,498 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 685,412 Value ($000) $55,702 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 256,772 Value ($000) $17,842 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 251,987 Value ($000) $18,320 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 256,772 Value ($000) $17,842 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 207,579 Value ($000) $15,920 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 194,379 Value ($000) $14,283 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 315,477 Value ($000) $24,911 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 315,477 Value ($000) $24,911 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 242,042 Value ($000) $20,212 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 192,011 Value ($000) $16,546 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 159,512 Value ($000) $13,710 Avg Close $60.96 Range $57.12 - $65.10

Q3 2016

Shares 192,320 Value ($000) $16,170 Avg Close $60.52 Range $57.66 - $63.12

Q2 2016

Shares 123,900 Value ($000) $9,930 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 101,080 Value ($000) $8,422 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 90,700 Value ($000) $6,992 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 63,820 Value ($000) $4,185 Avg Close $49.25 Range $45.16 - $52.36

Q2 2015

Shares 119,374 Value ($000) $8,295 Avg Close $52.75 Range $48.47 - $55.29

Q1 2015

Shares 110,630 Value ($000) $8,618 Avg Close $53.02 Range $49.88 - $56.12

Q4 2014

Shares 89,444 Value ($000) $6,971 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 264,374 Value ($000) $18,290 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 246,794 Value ($000) $17,675 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 214,464 Value ($000) $15,585 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 139,099 Value ($000) $10,181 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 136,967 Value ($000) $8,738 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 140,086 Value ($000) $8,834 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	153,439	$16	$75.76	$69.18 - $82.39
Q3 2025	153,439	$12	$74.34	$69.07 - $82.15
Q2 2025	153,439	$11	$71.94	$67.10 - $80.64
Q1 2025	156,680	$12	$80.64	$76.47 - $86.12
Q4 2024	153,439	$13	$94.87	$81.50 - $102.31
Q3 2024	153,439	$16	$91.35	$82.89 - $99.62
Q2 2024	149,217	$13	$87.64	$83.07 - $92.41
Q1 2024	156,680	$15	$84.10	$78.96 - $91.87
Q4 2023	182,102	$16	$73.20	$66.98 - $82.23
Q3 2023	204,484	$15	$75.86	$67.43 - $91.21
Q2 2023	204,905	$19	$84.87	$76.72 - $89.36
Q1 2023	151,377	$14	$80.37	$73.85 - $87.38
Q4 2022	147,642	$12	$66.68	$55.85 - $74.45
Q3 2022	146,052	$9,174	$60.29	$54.43 - $65.53
Q2 2022	162,056	$10,063	$65.19	$54.75 - $76.93
Q1 2022	162,625	$14,095	$70.18	$63.11 - $79.79
Q4 2021	160,108	$11,929	$61.44	$56.73 - $66.97
Q3 2021	157,110	$11,719	$63.56	$60.09 - $69.72
Q2 2021	146,452	$11,443	$68.98	$62.74 - $73.18
Q1 2021	145,089	$10,877	$58.12	$50.68 - $66.03
Q4 2020	176,507	$11,108	$47.57	$36.97 - $54.67
Q3 2020	406,634	$19,906	$44.01	$39.88 - $47.39
Q2 2020	106,345	$5,713	$44.27	$37.85 - $51.94
Q1 2020	152,723	$8,500	$57.15	$37.64 - $65.23
Q4 2019	289,416	$23,472	$62.52	$57.82 - $65.94
Q3 2019	710,764	$55,498	$62.85	$59.00 - $67.24
Q2 2019	685,412	$55,702	$61.97	$57.20 - $66.14
Q1 2019	256,772	$17,842	$58.50	$55.57 - $61.21
Q4 2018	251,987	$18,320	$57.22	$51.46 - $60.20
Q3 2018	256,772	$17,842	$53.66	$50.55 - $59.90
Q2 2018	207,579	$15,920	$56.08	$52.42 - $59.08
Q1 2018	194,379	$14,283	$56.50	$52.38 - $62.67
Q4 2017	315,477	$24,911	$53.58	$48.73 - $58.71
Q3 2017	315,477	$24,911	$57.11	$53.04 - $61.93
Q2 2017	242,042	$20,212	$61.42	$58.73 - $63.77
Q1 2017	192,011	$16,546	$62.46	$61.24 - $63.88
Q4 2016	159,512	$13,710	$60.96	$57.12 - $65.10
Q3 2016	192,320	$16,170	$60.52	$57.66 - $63.12
Q2 2016	123,900	$9,930	$59.65	$54.54 - $61.60
Q1 2016	101,080	$8,422	$53.77	$47.34 - $60.37
Q4 2015	90,700	$6,992	$52.01	$45.58 - $55.24
Q3 2015	63,820	$4,185	$49.25	$45.16 - $52.36
Q2 2015	119,374	$8,295	$52.75	$48.47 - $55.29
Q1 2015	110,630	$8,618	$53.02	$49.88 - $56.12
Q4 2014	89,444	$6,971	$50.26	$44.08 - $54.31
Q3 2014	264,374	$18,290	$48.82	$47.04 - $50.68
Q2 2014	246,794	$17,675	$47.35	$44.41 - $49.44
Q1 2014	214,464	$15,585	$49.73	$47.66 - $52.06
Q4 2013	139,099	$10,181	$46.21	$41.19 - $50.30
Q3 2013	136,967	$8,738	$42.52	$39.83 - $47.04
Q2 2013	140,086	$8,834	$40.69	$38.27 - $42.87