OMX Copenhagen 25 (OMXC25)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1971.6668 | -12.66 | -0.64 | 1986.4681 | 1988.3423 | 1965.7199 | 0 |
| 1718917200 | 1984.323 | 18.78 | 0.96 | 1972.5988 | 1984.323 | 1970.3689 | 0 |
| 1718744400 | 1965.5474 | 9.39 | 0.48 | 1964.1704 | 1967.247 | 1958.3622 | 0 |
| 1718658000 | 1956.1538 | -11.6 | -0.59 | 1967.5356 | 1976.478 | 1951.708 | 0 |
| 1718398800 | 1967.755 | -17.48 | -0.88 | 1987.8642 | 1990.3816 | 1964.2393 | 0 |
| 1718312400 | 1985.23 | -18.85 | -0.94 | 1996.9772 | 2009.8553 | 1985.23 | 0 |
| 1718226000 | 2004.0785 | 12.64 | 0.63 | 1989.5624 | 2009.9407 | 1983.8596 | 0 |
| 1718139600 | 1991.438 | -17.25 | -0.86 | 2007.3894 | 2009.0825 | 1985.2173 | 0 |
| 1718053200 | 2008.6928 | -6.61 | -0.33 | 2005.456 | 2011.7452 | 1996.732 | 0 |
| 1717794000 | 2015.2984 | 5.81 | 0.29 | 2008.9705 | 2018.2635 | 1997.6123 | 0 |
| 1717707600 | 2009.4877 | 33.81 | 1.71 | 2006.2684 | 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 | 1989.4361 | 1991.0825 | 1975.4107 | 0 |
| 1717189200 | 1982.1986 | 13.28 | 0.67 | 1971.0763 | 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 | 1975.3931 | 1976.4652 | 1959.4283 | 0 |
| 1716930000 | 1987.0763 | 14.22 | 0.72 | 1993.128 | 2002.2189 | 1984.1036 | 0 |
| 1716584400 | 1972.8534 | -13.18 | -0.66 | 1976.6494 | 1979.1938 | 1968.0143 | 0 |
| 1716498000 | 1986.0306 | 4.67 | 0.24 | 1985.1797 | 1996.4105 | 1984.9676 | 0 |
| 1716411600 | 1981.3649 | -3.09 | -0.16 | 1972.4861 | 1981.5042 | 1966.0218 | 0 |
| 1716325200 | 1984.4569 | 0.69 | 0.03 | 1976.9837 | 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 | 1996.3648 | 2000.9142 | 1983.525 | 0 |
| 1715893200 | 1995.1089 | 11.29 | 0.57 | 1992.1184 | 1995.4221 | 1977.7786 | 0 |
| 1715806800 | 1983.8178 | 22.47 | 1.15 | 1972.3105 | 1986.6819 | 1968.9869 | 0 |
| 1715720400 | 1961.343 | 2.13 | 0.11 | 1964.8248 | 1970.6935 | 1957.8521 | 0 |
| 1715634000 | 1959.2099 | 27.42 | 1.42 | 1950.5079 | 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 | 1931.721 | 1934.1253 | 1921.877 | 0 |
| 1715115600 | 1924.0437 | 27.17 | 1.43 | 1903.7245 | 1924.3932 | 1902.7765 | 0 |
| 1715029200 | 1896.8754 | 8.88 | 0.47 | 1890.1513 | 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 | 1900.6915 | 1902.4097 | 1884.2985 | 0 |
| 1714510800 | 1905.0724 | -1.4 | -0.07 | 1909.2792 | 1915.1723 | 1891.1671 | 0 |
| 1714424400 | 1906.4676 | 3.83 | 0.20 | 1916.7002 | 1919.6463 | 1904.128 | 0 |
| 1714165200 | 1902.6368 | 41.35 | 2.22 | 1879.4281 | 1905.9918 | 1877.861 | 0 |
| 1714078800 | 1861.2843 | -37.54 | -1.98 | 1890.6946 | 1897.6928 | 1856.7311 | 0 |
| 1713992400 | 1898.8218 | -24.3 | -1.26 | 1910.5727 | 1915.6081 | 1898.6957 | 0 |
| 1713906000 | 1923.1192 | 18.22 | 0.96 | 1908.477 | 1924.2057 | 1906.0516 | 0 |
| 1713819600 | 1904.8978 | 19.24 | 1.02 | 1890.2445 | 1908.4852 | 1888.0417 | 0 |
| 1713560400 | 1885.6593 | 12.78 | 0.68 | 1869.4183 | 1887.8542 | 1864.5715 | 0 |
| 1713474000 | 1872.8768 | -7.63 | -0.41 | 1877.1836 | 1883.0769 | 1863.0658 | 0 |
| 1713387600 | 1880.503 | -6.66 | -0.35 | 1890.622 | 1893.9428 | 1880.21 | 0 |
| 1713301200 | 1887.1605 | -24.05 | -1.26 | 1886.7344 | 1893.9551 | 1875.957 | 0 |
| 1713214800 | 1911.2151 | 5.27 | 0.28 | 1914.0771 | 1921.9942 | 1908.531 | 0 |
| 1712955600 | 1905.9428 | -5.17 | -0.27 | 1923.7153 | 1937.403 | 1905.9428 | 0 |
| 1712869200 | 1911.1171 | 3.35 | 0.18 | 1909.0909 | 1924.5552 | 1900.9348 | 0 |
| 1712782800 | 1907.7631 | -5.95 | -0.31 | 1923.5017 | 1925.6935 | 1890.8873 | 0 |
| 1712696400 | 1913.7089 | -13.4 | -0.70 | 1926.8241 | 1933.3857 | 1913.2833 | 0 |
| 1712610000 | 1927.1098 | 5.09 | 0.26 | 1920.7013 | 1930.4904 | 1915.6476 | 0 |
| 1712350800 | 1922.0193 | -9.71 | -0.50 | 1917.2223 | 1922.0193 | 1911.7175 | 0 |
| 1712264400 | 1931.7307 | -2.71 | -0.14 | 1929.2303 | 1940.244 | 1927.0403 | 0 |
| 1712178000 | 1934.4436 | 10.67 | 0.55 | 1926.6306 | 1935.4289 | 1921.4751 | 0 |
| 1712091600 | 1923.7738 | -19.56 | -1.01 | 1947.7897 | 1952.5992 | 1917.7687 | 0 |
| 1712005200 | 1943.3299 | 0 | 0.00 | 1943.3299 | 1943.3299 | 1943.3299 | 0 |
| 1711659600 | 1943.3299 | 0 | 0.00 | 1943.3299 | 1943.3299 | 1943.3299 | 0 |
| 1711573200 | 1943.3299 | -10.44 | -0.53 | 1955.5298 | 1957.3853 | 1937.3614 | 0 |
| 1711486800 | 1953.7701 | 1.41 | 0.07 | 1951.7228 | 1960.2569 | 1949.3102 | 0 |
| 1711400400 | 1952.3551 | 1.07 | 0.05 | 1949.5859 | 1955.7824 | 1944.9523 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
