FTSE Denmark Index (WIDEN)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.23 | -0.27866499298 | 5106.49 | 5106.49 | 4841.73 | 0 | 0 | IX |
| 4 | -253.18 | -4.73637343231 | 5345.44 | 5402.09 | 4841.73 | 0 | 0 | IX |
| 12 | -860.99 | -14.462520472 | 5953.25 | 6070.62 | 4841.73 | 0 | 0 | IX |
| 26 | -905.09 | -15.0914987453 | 5997.35 | 6415.43 | 4841.73 | 0 | 0 | IX |
| 52 | 270.72 | 5.61480356898 | 4821.54 | 6415.43 | 4620.41 | 0 | 0 | IX |
| 156 | 988.23 | 24.0795023428 | 4104.03 | 6415.43 | 3243.66 | 0 | 0 | IX |
| 260 | 2769.25 | 119.209560011 | 2323.01 | 6415.43 | 1934.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4966.72 | -81.35 | -1.61 | 5048.07 | 5048.07 | 4949.27 | 0 |
| 1732123800 | 5048.07 | 78.35 | 1.58 | 4969.72 | 5048.07 | 4969.72 | 0 |
| 1732037400 | 4969.72 | 75.63 | 1.55 | 4894.09 | 4971.56 | 4841.7299 | 0 |
| 1731951000 | 4894.09 | -29.57 | -0.60 | 4923.66 | 4957.4 | 4866.83 | 0 |
| 1731691800 | 4923.66 | -182.83 | -3.58 | 5106.49 | 5106.49 | 4923.66 | 0 |
| 1731605400 | 5106.49 | -4.19 | -0.08 | 5110.68 | 5128.66 | 5077.96 | 0 |
| 1731519000 | 5110.68 | 15.19 | 0.30 | 5095.49 | 5126.85 | 5060.16 | 0 |
| 1731432600 | 5095.49 | -147.21 | -2.81 | 5242.7 | 5242.7 | 5072.2299 | 0 |
| 1731346200 | 5242.7 | 137.4 | 2.69 | 5105.3 | 5246.6899 | 5105.3 | 0 |
| 1731087000 | 5105.3 | 66.09 | 1.31 | 5039.21 | 5169.1 | 5039.21 | 0 |
| 1731000600 | 5039.21 | -65.42 | -1.28 | 5104.63 | 5135.25 | 4956.42 | 0 |
| 1730914200 | 5104.63 | -32.48 | -0.63 | 5137.11 | 5402.09 | 5067.97 | 0 |
| 1730827800 | 5137.11 | -61.64 | -1.19 | 5198.75 | 5198.75 | 5093.74 | 0 |
| 1730741400 | 5198.75 | -63.7 | -1.21 | 5262.45 | 5272.86 | 5175.4399 | 0 |
| 1730482200 | 5262.45 | 64.98 | 1.25 | 5197.47 | 5289.74 | 5197.47 | 0 |
| 1730395800 | 5197.47 | -40.76 | -0.78 | 5238.2299 | 5251.62 | 5147.68 | 0 |
| 1730309400 | 5238.2299 | -14.22 | -0.27 | 5252.45 | 5287.01 | 5051.49 | 0 |
| 1730223000 | 5252.45 | -24 | -0.45 | 5276.45 | 5307.37 | 5251.91 | 0 |
| 1730136600 | 5276.45 | -51.87 | -0.97 | 5328.32 | 5329.67 | 5266.93 | 0 |
| 1729873800 | 5328.32 | -17.12 | -0.32 | 5345.4399 | 5351.04 | 5297.89 | 0 |
| 1729787400 | 5345.4399 | -37.7 | -0.70 | 5383.14 | 5417.79 | 5345.4399 | 0 |
| 1729701000 | 5383.14 | -17.55 | -0.32 | 5400.6899 | 5422.1 | 5378.28 | 0 |
| 1729614600 | 5400.6899 | -35.23 | -0.65 | 5435.92 | 5440.38 | 5349.7 | 0 |
| 1729528200 | 5435.92 | -0.01 | -0.00 | 5435.93 | 5476.46 | 5418.65 | 0 |
| 1729269000 | 5435.93 | -42.79 | -0.78 | 5478.72 | 5484.56 | 5420.71 | 0 |
| 1729182600 | 5478.72 | 66.85 | 1.24 | 5411.87 | 5495.49 | 5410.04 | 0 |
| 1729096200 | 5411.87 | -4.24 | -0.08 | 5416.11 | 5440.61 | 5383.58 | 0 |
| 1729009800 | 5416.11 | -88.44 | -1.61 | 5504.55 | 5553.28 | 5416 | 0 |
| 1728923400 | 5504.55 | 0.66 | 0.01 | 5503.89 | 5521.4 | 5455.87 | 0 |
| 1728664200 | 5503.89 | 78.16 | 1.44 | 5425.7299 | 5512.22 | 5415.96 | 0 |
| 1728577800 | 5425.7299 | 20.6 | 0.38 | 5405.13 | 5468.16 | 5404.29 | 0 |
| 1728491400 | 5405.13 | -3.44 | -0.06 | 5408.57 | 5425.49 | 5370.01 | 0 |
| 1728405000 | 5408.57 | -17.87 | -0.33 | 5426.4399 | 5431.52 | 5357.89 | 0 |
| 1728318600 | 5426.4399 | 127.87 | 2.41 | 5298.57 | 5430.26 | 5282.17 | 0 |
| 1728059400 | 5298.57 | -11.77 | -0.22 | 5310.34 | 5356.52 | 5221.41 | 0 |
| 1727973000 | 5310.34 | -22.74 | -0.43 | 5333.08 | 5358.53 | 5301.35 | 0 |
| 1727886600 | 5333.08 | -53.97 | -1.00 | 5387.05 | 5407.84 | 5308.89 | 0 |
| 1727800200 | 5387.05 | 17.19 | 0.32 | 5369.86 | 5434.95 | 5359.62 | 0 |
| 1727713800 | 5369.86 | -50.01 | -0.92 | 5419.87 | 5431.17 | 5348.61 | 0 |
| 1727454600 | 5419.87 | -158 | -2.83 | 5577.87 | 5577.87 | 5415.35 | 0 |
| 1727368200 | 5577.87 | -58.23 | -1.03 | 5636.1 | 5718.09 | 5573.08 | 0 |
| 1727281800 | 5636.1 | 44.8 | 0.80 | 5591.3 | 5695.9399 | 5583.53 | 0 |
| 1727195400 | 5591.3 | 9.5 | 0.17 | 5581.8 | 5631.26 | 5550.74 | 0 |
| 1727109000 | 5581.8 | -81.45 | -1.44 | 5663.25 | 5695.39 | 5541.43 | 0 |
| 1726849800 | 5663.25 | -229.7 | -3.90 | 5892.95 | 5928.02 | 5643.04 | 0 |
| 1726763400 | 5892.95 | 71.25 | 1.22 | 5821.7 | 5935.28 | 5821.7 | 0 |
| 1726677000 | 5821.7 | -106.71 | -1.80 | 5928.41 | 5928.41 | 5821.05 | 0 |
| 1726590600 | 5928.41 | -75.07 | -1.25 | 6003.4799 | 6003.4799 | 5879.12 | 0 |
| 1726504200 | 6003.4799 | -0.67 | -0.01 | 6004.15 | 6066.83 | 5993.9399 | 0 |
| 1726245000 | 6004.15 | 50.17 | 0.84 | 5953.9799 | 6070.62 | 5953.9799 | 0 |
| 1726158600 | 5953.9799 | 141.85 | 2.44 | 5812.13 | 5982.53 | 5812.13 | 0 |
| 1726072200 | 5812.13 | 85.06 | 1.49 | 5727.07 | 5879.27 | 5724.36 | 0 |
| 1725985800 | 5727.07 | -56.01 | -0.97 | 5783.08 | 5783.08 | 5715.05 | 0 |
| 1725899400 | 5783.08 | 26.9 | 0.47 | 5756.18 | 5838.63 | 5756.18 | 0 |
| 1725640200 | 5756.18 | -24.98 | -0.43 | 5781.16 | 5862.95 | 5713.37 | 0 |
| 1725553800 | 5781.16 | -93.75 | -1.60 | 5874.91 | 5917.03 | 5762.43 | 0 |
| 1725467400 | 5874.91 | -99.97 | -1.67 | 5974.88 | 5974.88 | 5832.91 | 0 |
| 1725381000 | 5974.88 | -13.61 | -0.23 | 5988.49 | 6058.11 | 5971.53 | 0 |
| 1725294600 | 5988.49 | -30.91 | -0.51 | 6019.4 | 6019.4 | 5931.82 | 0 |
| 1725035400 | 6019.4 | 66.15 | 1.11 | 5953.25 | 6035.9 | 5940.46 | 0 |
| 1724949000 | 5953.25 | 101.98 | 1.74 | 5851.27 | 5953.25 | 5848.83 | 0 |
| 1724862600 | 5851.27 | -8.12 | -0.14 | 5859.39 | 5868.37 | 5832.21 | 0 |
| 1724776200 | 5859.39 | -27.69 | -0.47 | 5845.5 | 5890.24 | 5729.6 | 0 |
| 1724430600 | 5887.08 | -36.12 | -0.61 | 5923.2 | 5927.47 | 5866.35 | 0 |
| 1724344200 | 5923.2 | 102.32 | 1.76 | 5820.88 | 5960.18 | 5817.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
