OMX Copenhagen 25 (OMXC25)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722373200 | 1995.7425 | 22.67 | 1.15 | 1981.8745 | 1997.4165 | 1980.2323 | 0 |
| 1722286800 | 1973.0774 | 8.37 | 0.43 | 1971.172 | 1983.7374 | 1967.8249 | 0 |
| 1722027600 | 1964.7102 | 1.46 | 0.07 | 1968.856 | 1970.9276 | 1958.1038 | 0 |
| 1721941200 | 1963.2543 | -9.46 | -0.48 | 1954.0627 | 1964.8762 | 1945.0504 | 0 |
| 1721854800 | 1972.7153 | 10.19 | 0.52 | 1969.3253 | 1979.1502 | 1965.0078 | 0 |
| 1721768400 | 1962.522 | 7 | 0.36 | 1964.4574 | 1969.5742 | 1953.9758 | 0 |
| 1721682000 | 1955.5175 | 16.07 | 0.83 | 1958.5927 | 1961.847 | 1950.4734 | 0 |
| 1721422800 | 1939.443 | 18.15 | 0.94 | 1927.5447 | 1943.5211 | 1921.6294 | 0 |
| 1721336400 | 1921.2959 | 4.88 | 0.25 | 1918.0636 | 1942.2846 | 1913.0956 | 0 |
| 1721250000 | 1916.4134 | -41.25 | -2.11 | 1926.5729 | 1933.5057 | 1914.4148 | 0 |
| 1721163600 | 1957.6594 | -5.12 | -0.26 | 1948.0492 | 1960.4944 | 1947.8977 | 0 |
| 1721077200 | 1962.7781 | -34.89 | -1.75 | 1990.2115 | 1990.7153 | 1960.3239 | 0 |
| 1720818000 | 1997.667 | 8.12 | 0.41 | 1987.5684 | 1999.8262 | 1983.9384 | 0 |
| 1720731600 | 1989.5489 | 9.07 | 0.46 | 1982.4114 | 1994.1249 | 1978.2534 | 0 |
| 1720645200 | 1980.478 | 21.1 | 1.08 | 1972.0725 | 1982.5581 | 1966.2089 | 0 |
| 1720558800 | 1959.3781 | -16.89 | -0.85 | 1975.5138 | 1981.5593 | 1958.9298 | 0 |
| 1720472400 | 1976.268 | -2.47 | -0.12 | 1976.527 | 1985.677 | 1974.9468 | 0 |
| 1720213200 | 1978.7392 | 10.82 | 0.55 | 1984.7211 | 1992.984 | 1972.6173 | 0 |
| 1720040400 | 1967.919 | 9.8 | 0.50 | 1957.3624 | 1970.8706 | 1954.2594 | 0 |
| 1719954000 | 1958.1153 | -13.33 | -0.68 | 1966.9654 | 1968.3741 | 1945.0787 | 0 |
| 1719867600 | 1971.4417 | 17.93 | 0.92 | 1966.9349 | 1979.8245 | 1951.7475 | 0 |
| 1719608400 | 1953.5152 | -14.2 | -0.72 | 1979.3422 | 1980.7138 | 1951.8911 | 0 |
| 1719522000 | 1967.7161 | -23.97 | -1.20 | 1983.9439 | 1986.1571 | 1965.3168 | 0 |
| 1719435600 | 1991.6899 | -3.64 | -0.18 | 2004.2504 | 2010.5895 | 1988.172 | 0 |
| 1719349200 | 1995.3316 | 9.53 | 0.48 | 1987.0622 | 1995.592 | 1984.2463 | 0 |
| 1719262800 | 1985.7993 | 14.13 | 0.72 | 1970.6906 | 1992.6316 | 1966.9004 | 0 |
| 1719003600 | 1971.6668 | -12.66 | -0.64 | 1986.1977 | 1988.3423 | 1965.7199 | 0 |
| 1718917200 | 1984.323 | 18.78 | 0.96 | 1972.6547 | 1984.323 | 1970.3689 | 0 |
| 1718744400 | 1965.5474 | 9.39 | 0.48 | 1964.0738 | 1967.247 | 1958.3622 | 0 |
| 1718658000 | 1956.1538 | -11.6 | -0.59 | 1966.7093 | 1976.478 | 1951.708 | 0 |
| 1718398800 | 1967.755 | -17.48 | -0.88 | 1987.8026 | 1990.3816 | 1964.2393 | 0 |
| 1718312400 | 1985.23 | -18.85 | -0.94 | 1997.0588 | 2009.8553 | 1985.23 | 0 |
| 1718226000 | 2004.0785 | 12.64 | 0.63 | 1989.3436 | 2009.9407 | 1983.8596 | 0 |
| 1718139600 | 1991.438 | -17.25 | -0.86 | 2007.7169 | 2009.0825 | 1985.2173 | 0 |
| 1718053200 | 2008.6928 | -6.61 | -0.33 | 2004.7197 | 2008.6928 | 1996.732 | 0 |
| 1717794000 | 2015.2984 | 5.81 | 0.29 | 2009.0047 | 2018.2635 | 1997.6123 | 0 |
| 1717707600 | 2009.4877 | 33.81 | 1.71 | 2005.6643 | 2018.7868 | 2003.7492 | 0 |
| 1717621200 | 1975.6756 | 0 | 0.00 | 1975.6756 | 1975.6756 | 1975.6756 | 0 |
| 1717534800 | 1975.6756 | 0.08 | 0.00 | 1983.2319 | 1984.2768 | 1970.0145 | 0 |
| 1717448400 | 1975.5997 | -6.6 | -0.33 | 1989.37 | 1991.0825 | 1975.4107 | 0 |
| 1717189200 | 1982.1986 | 13.28 | 0.67 | 1971.1 | 1985.9294 | 1969.428 | 0 |
| 1717102800 | 1968.9196 | 9.49 | 0.48 | 1958.5482 | 1978.6828 | 1958.5482 | 0 |
| 1717016400 | 1959.4283 | -27.65 | -1.39 | 1975.5496 | 1976.4652 | 1959.4283 | 0 |
| 1716930000 | 1987.0763 | 14.22 | 0.72 | 1993.1593 | 2002.2189 | 1984.1036 | 0 |
| 1716584400 | 1972.8534 | -13.18 | -0.66 | 1976.6256 | 1979.1938 | 1968.0143 | 0 |
| 1716498000 | 1986.0306 | 4.67 | 0.24 | 1984.834 | 1996.4105 | 1984.834 | 0 |
| 1716411600 | 1981.3649 | -3.09 | -0.16 | 1972.4861 | 1981.5042 | 1966.0218 | 0 |
| 1716325200 | 1984.4569 | 0.69 | 0.03 | 1977.0192 | 1987.0625 | 1975.0159 | 0 |
| 1716238800 | 1983.771 | 0 | 0.00 | 1983.771 | 1983.771 | 1983.771 | 0 |
| 1715979600 | 1983.771 | -11.34 | -0.57 | 1996.4994 | 2000.9142 | 1983.525 | 0 |
| 1715893200 | 1995.1089 | 11.29 | 0.57 | 1992.1489 | 1995.4221 | 1977.7786 | 0 |
| 1715806800 | 1983.8178 | 22.47 | 1.15 | 1972.9568 | 1986.6819 | 1968.9869 | 0 |
| 1715720400 | 1961.343 | 2.13 | 0.11 | 1964.8676 | 1970.6935 | 1957.8521 | 0 |
| 1715634000 | 1959.2099 | 27.42 | 1.42 | 1950.8062 | 1959.5212 | 1948.7373 | 0 |
| 1715374800 | 1931.7856 | 0 | 0.00 | 1931.7856 | 1931.7856 | 1931.7856 | 0 |
| 1715288400 | 1931.7856 | 0 | 0.00 | 1931.7856 | 1931.7856 | 1931.7856 | 0 |
| 1715202000 | 1931.7856 | 7.74 | 0.40 | 1931.9896 | 1934.1253 | 1921.877 | 0 |
| 1715115600 | 1924.0437 | 27.17 | 1.43 | 1903.9814 | 1924.3932 | 1902.7765 | 0 |
| 1715029200 | 1896.8754 | 8.88 | 0.47 | 1890.3408 | 1898.6303 | 1886.3867 | 0 |
| 1714770000 | 1887.9933 | 6.73 | 0.36 | 1872.4934 | 1900.6626 | 1865.0291 | 0 |
| 1714683600 | 1881.2682 | -12.08 | -0.64 | 1887.7412 | 1899.8825 | 1877.7405 | 0 |
| 1714597200 | 1893.3495 | -11.72 | -0.62 | 1900.8984 | 1902.4097 | 1884.2985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
