OMX Copenhagen 25 ESG Responsible Gross Index (OMXC25ESGGI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719262800 | 1190.3891 | 8.69 | 0.74 | 1180.781 | 1194.5816 | 1179.0454 | 0 |
| 1719003600 | 1181.6977 | -2.21 | -0.19 | 1188.5429 | 1190.0163 | 1177.3545 | 0 |
| 1718917200 | 1183.9056 | 11.59 | 0.99 | 1177.0859 | 1184.3304 | 1175.7471 | 0 |
| 1718744400 | 1172.3146 | 5.47 | 0.47 | 1171.9739 | 1173.8593 | 1168.1276 | 0 |
| 1718658000 | 1166.8474 | -7.21 | -0.61 | 1173.4088 | 1179.1649 | 1164.1155 | 0 |
| 1718398800 | 1174.0592 | -10.85 | -0.92 | 1186.5277 | 1188.0212 | 1171.9622 | 0 |
| 1718312400 | 1184.9048 | -11.71 | -0.98 | 1192.2322 | 1200.9668 | 1184.9048 | 0 |
| 1718226000 | 1196.6099 | 8.54 | 0.72 | 1187.1732 | 1200.1168 | 1183.4429 | 0 |
| 1718139600 | 1188.0715 | -10.98 | -0.92 | 1198.2068 | 1199.1431 | 1184.7131 | 0 |
| 1718053200 | 1199.0559 | -3.14 | -0.26 | 1196.1712 | 1199.0559 | 1191.4876 | 0 |
| 1717794000 | 1202.1949 | 3.71 | 0.31 | 1198.3239 | 1204.4564 | 1191.8929 | 0 |
| 1717707600 | 1198.4869 | 18.83 | 1.60 | 1197.1328 | 1204.432 | 1195.496 | 0 |
| 1717621200 | 1179.6546 | 0 | 0.00 | 1179.6546 | 1179.6546 | 1179.6546 | 0 |
| 1717534800 | 1179.6546 | -0.94 | -0.08 | 1185.3714 | 1185.799 | 1176.5522 | 0 |
| 1717448400 | 1180.5912 | -4.33 | -0.37 | 1189.2868 | 1190.3717 | 1180.3943 | 0 |
| 1717189200 | 1184.9228 | 8.54 | 0.73 | 1177.9556 | 1187.7372 | 1176.9562 | 0 |
| 1717102800 | 1176.3828 | 6.81 | 0.58 | 1169.1278 | 1182.1974 | 1169.1278 | 0 |
| 1717016400 | 1169.5759 | -17.01 | -1.43 | 1179.6276 | 1180.1278 | 1169.5759 | 0 |
| 1716930000 | 1186.5835 | 9.32 | 0.79 | 1189.9987 | 1195.8345 | 1184.788 | 0 |
| 1716584400 | 1177.2612 | -8.51 | -0.72 | 1179.8743 | 1181.2104 | 1174.3137 | 0 |
| 1716498000 | 1185.7669 | 3.25 | 0.27 | 1184.5392 | 1191.8735 | 1184.5392 | 0 |
| 1716411600 | 1182.5175 | -0.97 | -0.08 | 1175.9931 | 1182.5175 | 1171.9572 | 0 |
| 1716325200 | 1183.4922 | 1.28 | 0.11 | 1178.2098 | 1185.0059 | 1177.1299 | 0 |
| 1716238800 | 1182.2154 | 0 | 0.00 | 1182.2154 | 1182.2154 | 1182.2154 | 0 |
| 1715979600 | 1182.2154 | -7.02 | -0.59 | 1190.0764 | 1192.7548 | 1182.0864 | 0 |
| 1715893200 | 1189.2403 | 6.45 | 0.55 | 1187.8955 | 1189.8554 | 1179.0651 | 0 |
| 1715806800 | 1182.789 | 13.48 | 1.15 | 1175.8161 | 1184.9386 | 1173.9685 | 0 |
| 1715720400 | 1169.313 | 1.43 | 0.12 | 1170.9419 | 1174.9617 | 1167.0878 | 0 |
| 1715634000 | 1167.8839 | 16.52 | 1.43 | 1162.8119 | 1167.9297 | 1161.5623 | 0 |
| 1715374800 | 1151.368 | 0 | 0.00 | 1151.368 | 1151.368 | 1151.368 | 0 |
| 1715288400 | 1151.368 | 0 | 0.00 | 1151.368 | 1151.368 | 1151.368 | 0 |
| 1715202000 | 1151.368 | 3.08 | 0.27 | 1151.9174 | 1152.8774 | 1145.032 | 0 |
| 1715115600 | 1148.2925 | 16.43 | 1.45 | 1135.9976 | 1148.4568 | 1135.2365 | 0 |
| 1715029200 | 1131.8626 | 6.27 | 0.56 | 1126.6641 | 1132.8878 | 1124.3396 | 0 |
| 1714770000 | 1125.5956 | 5.1 | 0.46 | 1115.665 | 1133.0494 | 1110.9985 | 0 |
| 1714683600 | 1120.4942 | -6.18 | -0.55 | 1123.7829 | 1131.8297 | 1117.8725 | 0 |
| 1714597200 | 1126.6721 | -6.78 | -0.60 | 1131.1744 | 1132.1714 | 1121.6339 | 0 |
| 1714510800 | 1133.4561 | -0.29 | -0.03 | 1136.5859 | 1139.0764 | 1124.9106 | 0 |
| 1714424400 | 1133.7411 | 2.54 | 0.22 | 1139.4387 | 1141.4706 | 1131.8728 | 0 |
| 1714165200 | 1131.2014 | 25.41 | 2.30 | 1116.8964 | 1133.4427 | 1115.865 | 0 |
| 1714078800 | 1105.7941 | -24.22 | -2.14 | 1124.8984 | 1129.2775 | 1103.1288 | 0 |
| 1713992400 | 1130.0162 | -15.68 | -1.37 | 1137.7105 | 1140.7422 | 1129.9369 | 0 |
| 1713906000 | 1145.698 | 12.48 | 1.10 | 1135.4251 | 1145.9867 | 1134.0894 | 0 |
| 1713819600 | 1133.222 | 10.38 | 0.92 | 1124.8942 | 1135.3968 | 1123.6135 | 0 |
| 1713560400 | 1122.8416 | 4.12 | 0.37 | 1113.9494 | 1124.3492 | 1110.6578 | 0 |
| 1713474000 | 1118.7236 | -4.74 | -0.42 | 1121.7261 | 1125.0286 | 1112.7745 | 0 |
| 1713387600 | 1123.4631 | -4.03 | -0.36 | 1129.6244 | 1131.5818 | 1123.3062 | 0 |
| 1713301200 | 1127.4915 | -14.23 | -1.25 | 1127.2297 | 1131.4166 | 1120.4984 | 0 |
| 1713214800 | 1141.7242 | 2.93 | 0.26 | 1143.7846 | 1148.4175 | 1140.3821 | 0 |
| 1712955600 | 1138.7985 | -3.04 | -0.27 | 1149.7011 | 1158.0019 | 1138.7985 | 0 |
| 1712869200 | 1141.836 | 1.88 | 0.17 | 1141.1993 | 1150.2117 | 1135.9639 | 0 |
| 1712782800 | 1139.953 | -2.75 | -0.24 | 1148.9065 | 1150.211 | 1129.4978 | 0 |
| 1712696400 | 1142.698 | -7.93 | -0.69 | 1150.6096 | 1154.6487 | 1142.4306 | 0 |
| 1712610000 | 1150.6244 | 3.03 | 0.26 | 1146.5242 | 1152.6817 | 1143.5987 | 0 |
| 1712350800 | 1147.5984 | -5.01 | -0.43 | 1144.7746 | 1147.5984 | 1140.6796 | 0 |
| 1712264400 | 1152.6039 | -1.83 | -0.16 | 1150.6282 | 1157.5869 | 1149.4191 | 0 |
| 1712178000 | 1154.4319 | 7.49 | 0.65 | 1148.8968 | 1155 | 1145.6958 | 0 |
| 1712091600 | 1146.9387 | -12.36 | -1.07 | 1162.0483 | 1164.6805 | 1143.109 | 0 |
| 1712005200 | 1159.3003 | 0 | 0.00 | 1159.3003 | 1159.3003 | 1159.3003 | 0 |
| 1711659600 | 1159.3003 | 0 | 0.00 | 1159.3003 | 1159.3003 | 1159.3003 | 0 |
| 1711573200 | 1159.3003 | -6.52 | -0.56 | 1166.8376 | 1167.8968 | 1155.34 | 0 |
| 1711486800 | 1165.8195 | 1.11 | 0.10 | 1164.4369 | 1169.502 | 1162.978 | 0 |
| 1711400400 | 1164.7112 | -1.04 | -0.09 | 1164.4783 | 1166.5699 | 1160.7238 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
