OMX Copenhagen GI (OMXCGI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 3764.8202 | 16.51 | 0.44 | 3751.3518 | 3771.2824 | 3748.1551 | 0 |
| 1719003600 | 3748.3143 | -20.96 | -0.56 | 3766.359 | 3770.8192 | 3727.3194 | 0 |
| 1718917200 | 3769.2719 | 40.43 | 1.08 | 3744.1072 | 3769.2719 | 3735.4395 | 0 |
| 1718744400 | 3728.8387 | 9.65 | 0.26 | 3724.8933 | 3731.9339 | 3716.6364 | 0 |
| 1718658000 | 3719.1875 | -19.93 | -0.53 | 3746.8736 | 3759.8611 | 3714.7786 | 0 |
| 1718398800 | 3739.1131 | 3.29 | 0.09 | 3755.6975 | 3762.7694 | 3712.9976 | 0 |
| 1718312400 | 3735.8205 | -37.22 | -0.99 | 3770.2141 | 3777.2869 | 3735.8205 | 0 |
| 1718226000 | 3773.0388 | 30.98 | 0.83 | 3750.6742 | 3784.1582 | 3742.6183 | 0 |
| 1718139600 | 3742.0636 | -30.83 | -0.82 | 3780.6015 | 3782.1404 | 3734.7165 | 0 |
| 1718053200 | 3772.8962 | 2.38 | 0.06 | 3760.4604 | 3777.2734 | 3749.6639 | 0 |
| 1717794000 | 3770.5167 | 24.18 | 0.65 | 3747.8371 | 3781.7927 | 3740.3308 | 0 |
| 1717707600 | 3746.3337 | 96.07 | 2.63 | 3741.6867 | 3756.968 | 3728.021 | 0 |
| 1717621200 | 3650.2673 | 0 | 0.00 | 3650.2673 | 3650.2673 | 3650.2673 | 0 |
| 1717534800 | 3650.2673 | 17.47 | 0.48 | 3651.1975 | 3662.579 | 3630.6951 | 0 |
| 1717448400 | 3632.7945 | -13.48 | -0.37 | 3650.8602 | 3652.5331 | 3616.3234 | 0 |
| 1717189200 | 3646.2705 | 30.33 | 0.84 | 3613.7292 | 3657.6504 | 3613.7292 | 0 |
| 1717102800 | 3615.9358 | 21.3 | 0.59 | 3623.74 | 3640.8457 | 3615.9293 | 0 |
| 1717016400 | 3594.6385 | -32.27 | -0.89 | 3609.4173 | 3611.9547 | 3589.1804 | 0 |
| 1716930000 | 3626.907 | -11.29 | -0.31 | 3633.0974 | 3655.3873 | 3618.31 | 0 |
| 1716584400 | 3638.1932 | -22.52 | -0.62 | 3655.5271 | 3662.1054 | 3623.5254 | 0 |
| 1716498000 | 3660.7128 | 29.15 | 0.80 | 3646.3096 | 3677.0925 | 3646.3096 | 0 |
| 1716411600 | 3631.5649 | -11.56 | -0.32 | 3616.2249 | 3631.5649 | 3594.8152 | 0 |
| 1716325200 | 3643.1291 | 45.66 | 1.27 | 3608.719 | 3644.4448 | 3606.8895 | 0 |
| 1716238800 | 3597.4741 | 0 | 0.00 | 3597.4741 | 3597.4741 | 3597.4741 | 0 |
| 1715979600 | 3597.4741 | -28.13 | -0.78 | 3627.2037 | 3639.1767 | 3594.3207 | 0 |
| 1715893200 | 3625.6067 | 3.14 | 0.09 | 3624.2708 | 3637.0382 | 3558.2648 | 0 |
| 1715806800 | 3622.464 | 34.3 | 0.96 | 3618.2116 | 3636.1972 | 3601.1044 | 0 |
| 1715720400 | 3588.1609 | 1.97 | 0.05 | 3600.1496 | 3625.0778 | 3578.1379 | 0 |
| 1715634000 | 3586.1911 | 75.39 | 2.15 | 3554.643 | 3586.243 | 3554.643 | 0 |
| 1715374800 | 3510.804 | 0 | 0.00 | 3510.804 | 3510.804 | 3510.804 | 0 |
| 1715288400 | 3510.804 | 0 | 0.00 | 3510.804 | 3510.804 | 3510.804 | 0 |
| 1715202000 | 3510.804 | 6.83 | 0.20 | 3524.2552 | 3530.4562 | 3501.0099 | 0 |
| 1715115600 | 3503.9706 | 83.21 | 2.43 | 3452.5436 | 3503.9706 | 3450.0206 | 0 |
| 1715029200 | 3420.7651 | 12.17 | 0.36 | 3414.3641 | 3427.6274 | 3389.8624 | 0 |
| 1714770000 | 3408.5904 | -31.25 | -0.91 | 3386.6546 | 3421.3283 | 3349.0245 | 0 |
| 1714683600 | 3439.8361 | -53.48 | -1.53 | 3445.5234 | 3506.6596 | 3427.3082 | 0 |
| 1714597200 | 3493.3149 | -19.15 | -0.55 | 3483.7043 | 3497.1369 | 3442.0188 | 0 |
| 1714510800 | 3512.4659 | 30.41 | 0.87 | 3476.5163 | 3539.9178 | 3441.6995 | 0 |
| 1714424400 | 3482.0574 | 5.48 | 0.16 | 3495.6276 | 3498.2892 | 3468.0917 | 0 |
| 1714165200 | 3476.5821 | 76.15 | 2.24 | 3428.9675 | 3477.1371 | 3426.0098 | 0 |
| 1714078800 | 3400.4355 | -57.13 | -1.65 | 3415.5652 | 3439.3824 | 3389.3248 | 0 |
| 1713992400 | 3457.5682 | -44.11 | -1.26 | 3484.0118 | 3490.7866 | 3457.5682 | 0 |
| 1713906000 | 3501.6757 | 48.05 | 1.39 | 3458.9371 | 3501.6757 | 3454.1457 | 0 |
| 1713819600 | 3453.6288 | 33.52 | 0.98 | 3407.8789 | 3456.2604 | 3395.4793 | 0 |
| 1713560400 | 3420.1059 | 16.87 | 0.50 | 3401.141 | 3428.2086 | 3389.6239 | 0 |
| 1713474000 | 3403.2397 | -22.16 | -0.65 | 3419.0269 | 3438.726 | 3387.6173 | 0 |
| 1713387600 | 3425.402 | 2.43 | 0.07 | 3424.0743 | 3451.7876 | 3413.1442 | 0 |
| 1713301200 | 3422.9676 | -44.94 | -1.30 | 3419.9423 | 3437.9694 | 3393.3102 | 0 |
| 1713214800 | 3467.9124 | 2.34 | 0.07 | 3472.1877 | 3491.0519 | 3461.9363 | 0 |
| 1712955600 | 3465.5699 | 13.46 | 0.39 | 3473.5986 | 3511.7277 | 3465.5672 | 0 |
| 1712869200 | 3452.1064 | 11.04 | 0.32 | 3430.6625 | 3469.8923 | 3420.9357 | 0 |
| 1712782800 | 3441.0638 | 8.4 | 0.24 | 3442.1548 | 3445.9387 | 3391.7691 | 0 |
| 1712696400 | 3432.6659 | -36.98 | -1.07 | 3468.9203 | 3475.4825 | 3430.9898 | 0 |
| 1712610000 | 3469.6506 | 12.12 | 0.35 | 3462.7516 | 3477.5645 | 3449.0538 | 0 |
| 1712350800 | 3457.5341 | 3.33 | 0.10 | 3437.1928 | 3460.0358 | 3425.9203 | 0 |
| 1712264400 | 3454.2022 | -33.46 | -0.96 | 3466.6722 | 3485.282 | 3449.039 | 0 |
| 1712178000 | 3487.6671 | 33.1 | 0.96 | 3476.1705 | 3493.0032 | 3451.158 | 0 |
| 1712091600 | 3454.5652 | -39.7 | -1.14 | 3509.7204 | 3515.9749 | 3440.2167 | 0 |
| 1712005200 | 3494.2689 | 0 | 0.00 | 3494.2689 | 3494.2689 | 3494.2689 | 0 |
| 1711659600 | 3494.2689 | 0 | 0.00 | 3494.2689 | 3494.2689 | 3494.2689 | 0 |
| 1711573200 | 3494.2689 | -15.44 | -0.44 | 3520.8244 | 3526.0898 | 3483.9448 | 0 |
| 1711486800 | 3509.7088 | -12.81 | -0.36 | 3515.7455 | 3524.88 | 3494.2344 | 0 |
| 1711400400 | 3522.5138 | 13.65 | 0.39 | 3508.1957 | 3525.9943 | 3499.8051 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
