OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

DZ BANK AG Deutsche Zentral Genossenschafts Bank, Frankfurt's Holding History (CIK: 0001694217)

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

Q4 2025

Shares 2,165 Value ($000) $175 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 1 Value ($000) $0 Avg Close $74.34 Range $69.07 - $82.15

Q1 2025

Shares 3,400 Value ($000) $282 Avg Close $80.64 Range $76.47 - $86.12

Q2 2024

Shares 11,150 Value ($000) $1,000 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 11,150 Value ($000) $1,079 Avg Close $84.10 Range $78.96 - $91.87

Q3 2021

Shares 910 Value ($000) $65 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 910 Value ($000) $72 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 910 Value ($000) $67 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 910 Value ($000) $56 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 222,605 Value ($000) $11,018 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 408,677 Value ($000) $22,313 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 1,080,903 Value ($000) $59,341 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 919,292 Value ($000) $74,480 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 1,047,978 Value ($000) $82,056 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 1,029,899 Value ($000) $84,400 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 1,047,991 Value ($000) $76,493 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 1,031,504 Value ($000) $74,598 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 993,960 Value ($000) $67,609 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 615,674 Value ($000) $46,957 Avg Close $56.08 Range $52.42 - $59.08

Q1 2018

Shares 442,095 Value ($000) $32,126 Avg Close $56.50 Range $52.38 - $62.67

Q4 2017

Shares 3,538 Value ($000) $258 Avg Close $53.58 Range $48.73 - $58.71

Q3 2017

Shares 3,538 Value ($000) $261 Avg Close $57.11 Range $53.04 - $61.93

Q2 2017

Shares 4,938 Value ($000) $409 Avg Close $61.42 Range $58.73 - $63.77

Q1 2017

Shares 10,123 Value ($000) $871 Avg Close $62.46 Range $61.24 - $63.88

Q4 2016

Shares 11,523 Value ($000) $982 Avg Close $60.96 Range $57.12 - $65.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,165	$175	$75.76	$69.18 - $82.39
Q3 2025	1	$0	$74.34	$69.07 - $82.15
Q1 2025	3,400	$282	$80.64	$76.47 - $86.12
Q2 2024	11,150	$1,000	$87.64	$83.07 - $92.41
Q1 2024	11,150	$1,079	$84.10	$78.96 - $91.87
Q3 2021	910	$65	$63.56	$60.09 - $69.72
Q2 2021	910	$72	$68.98	$62.74 - $73.18
Q1 2021	910	$67	$58.12	$50.68 - $66.03
Q4 2020	910	$56	$47.57	$36.97 - $54.67
Q3 2020	222,605	$11,018	$44.01	$39.88 - $47.39
Q2 2020	408,677	$22,313	$44.27	$37.85 - $51.94
Q1 2020	1,080,903	$59,341	$57.15	$37.64 - $65.23
Q4 2019	919,292	$74,480	$62.52	$57.82 - $65.94
Q3 2019	1,047,978	$82,056	$62.85	$59.00 - $67.24
Q2 2019	1,029,899	$84,400	$61.97	$57.20 - $66.14
Q1 2019	1,047,991	$76,493	$58.50	$55.57 - $61.21
Q4 2018	1,031,504	$74,598	$57.22	$51.46 - $60.20
Q3 2018	993,960	$67,609	$53.66	$50.55 - $59.90
Q2 2018	615,674	$46,957	$56.08	$52.42 - $59.08
Q1 2018	442,095	$32,126	$56.50	$52.38 - $62.67
Q4 2017	3,538	$258	$53.58	$48.73 - $58.71
Q3 2017	3,538	$261	$57.11	$53.04 - $61.93
Q2 2017	4,938	$409	$61.42	$58.73 - $63.77
Q1 2017	10,123	$871	$62.46	$61.24 - $63.88
Q4 2016	11,523	$982	$60.96	$57.12 - $65.10