OMX Copenhagen Mid Cap GI (OMXCMCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 321.38288 | 1.01 | 0.31 | 319.16307 | 321.74809 | 319.04645 | 0 |
| 1721077200 | 320.37574 | -0.31 | -0.10 | 319.23953 | 321.35789 | 319.07727 | 0 |
| 1720818000 | 320.68322 | -1.57 | -0.49 | 319.726 | 321.17979 | 318.41816 | 0 |
| 1720731600 | 322.25531 | 4.56 | 1.43 | 320.3406 | 322.48098 | 319.77327 | 0 |
| 1720645200 | 317.69952 | -2.2 | -0.69 | 316.63097 | 318.02909 | 313.78965 | 0 |
| 1720558800 | 319.89631 | -7.17 | -2.19 | 327.08499 | 328.16334 | 317.43991 | 0 |
| 1720472400 | 327.07029 | 1.21 | 0.37 | 327.6443 | 329.8059 | 326.35269 | 0 |
| 1720213200 | 325.86433 | 3.03 | 0.94 | 325.12232 | 327.49311 | 325.04731 | 0 |
| 1720040400 | 322.8303 | 0.9 | 0.28 | 322.02049 | 324.61841 | 322.02049 | 0 |
| 1719954000 | 321.92987 | -4.02 | -1.23 | 323.22338 | 324.27871 | 321.86813 | 0 |
| 1719867600 | 325.95403 | 7.79 | 2.45 | 323.67414 | 325.95403 | 322.58816 | 0 |
| 1719608400 | 318.16163 | 0.81 | 0.26 | 318.282 | 319.79676 | 318.03179 | 0 |
| 1719522000 | 317.34952 | -0.84 | -0.27 | 317.44475 | 319.35436 | 316.77154 | 0 |
| 1719435600 | 318.19342 | -1.83 | -0.57 | 321.60857 | 322.99149 | 317.68856 | 0 |
| 1719349200 | 320.02751 | -2.51 | -0.78 | 322.1764 | 322.1764 | 319.84925 | 0 |
| 1719262800 | 322.53863 | 0.35 | 0.11 | 320.25869 | 323.85351 | 319.6742 | 0 |
| 1719003600 | 322.18449 | 0.88 | 0.27 | 323.85424 | 323.85424 | 319.78994 | 0 |
| 1718917200 | 321.30417 | 4.05 | 1.28 | 319.15634 | 321.63324 | 318.99642 | 0 |
| 1718744400 | 317.25733 | 2 | 0.63 | 317.07407 | 317.99708 | 315.93907 | 0 |
| 1718658000 | 315.26187 | 5.84 | 1.89 | 312.41971 | 315.36365 | 311.93054 | 0 |
| 1718398800 | 309.42219 | -5.36 | -1.70 | 313.4545 | 313.9092 | 309.2782 | 0 |
| 1718312400 | 314.77754 | -2.74 | -0.86 | 317.5097 | 318.37818 | 314.5505 | 0 |
| 1718226000 | 317.51912 | 5.87 | 1.88 | 311.14572 | 318.16638 | 311.11726 | 0 |
| 1718139600 | 311.64526 | -3.97 | -1.26 | 312.59089 | 313.50949 | 310.93216 | 0 |
| 1718053200 | 315.61773 | -2.77 | -0.87 | 317.16021 | 317.5236 | 314.33036 | 0 |
| 1717794000 | 318.39223 | -1.41 | -0.44 | 318.84756 | 319.4434 | 317.59899 | 0 |
| 1717707600 | 319.80489 | 3.89 | 1.23 | 316.5697 | 319.80489 | 316.56635 | 0 |
| 1717621200 | 315.91677 | 0 | 0.00 | 315.91677 | 315.91677 | 315.91677 | 0 |
| 1717534800 | 315.91677 | -6.11 | -1.90 | 323.07642 | 323.39613 | 315.91677 | 0 |
| 1717448400 | 322.0222 | 0.58 | 0.18 | 323.55681 | 324.55669 | 321.92302 | 0 |
| 1717189200 | 321.44542 | 1.11 | 0.35 | 321.41357 | 322.05392 | 320.72163 | 0 |
| 1717102800 | 320.33661 | 1.56 | 0.49 | 318.69425 | 321.01321 | 318.54817 | 0 |
| 1717016400 | 318.7777 | -2.05 | -0.64 | 320.61789 | 321.38297 | 318.7777 | 0 |
| 1716930000 | 320.82779 | 2.78 | 0.87 | 320.95836 | 323.48228 | 320.82779 | 0 |
| 1716584400 | 318.04912 | -0.4 | -0.13 | 318.4374 | 319.20057 | 317.59362 | 0 |
| 1716498000 | 318.44739 | 1.06 | 0.33 | 318.52978 | 320.20225 | 318.39027 | 0 |
| 1716411600 | 317.38585 | 1.03 | 0.32 | 316.47589 | 318.06334 | 315.85885 | 0 |
| 1716325200 | 316.35849 | -0.46 | -0.14 | 316.37464 | 317.05577 | 315.68759 | 0 |
| 1716238800 | 316.81743 | 0 | 0.00 | 316.81743 | 316.81743 | 316.81743 | 0 |
| 1715979600 | 316.81743 | 1.57 | 0.50 | 315.31496 | 317.19481 | 314.92371 | 0 |
| 1715893200 | 315.24792 | -0.41 | -0.13 | 316.61284 | 316.87844 | 314.02703 | 0 |
| 1715806800 | 315.65877 | 4.28 | 1.37 | 314.83181 | 316.27569 | 314.5467 | 0 |
| 1715720400 | 311.38095 | -1.64 | -0.52 | 313.37671 | 313.76346 | 311.38095 | 0 |
| 1715634000 | 313.02089 | 3.36 | 1.09 | 313.1503 | 314.02345 | 311.88464 | 0 |
| 1715374800 | 309.65764 | 0 | 0.00 | 309.65764 | 309.65764 | 309.65764 | 0 |
| 1715288400 | 309.65764 | 0 | 0.00 | 309.65764 | 309.65764 | 309.65764 | 0 |
| 1715202000 | 309.65764 | -0.84 | -0.27 | 311.05439 | 311.77533 | 308.7054 | 0 |
| 1715115600 | 310.50167 | 2.54 | 0.83 | 309.57932 | 311.18163 | 309.1335 | 0 |
| 1715029200 | 307.96008 | 2.93 | 0.96 | 307.05943 | 308.1125 | 306.75204 | 0 |
| 1714770000 | 305.02763 | 0.61 | 0.20 | 305.46058 | 305.67926 | 303.06912 | 0 |
| 1714683600 | 304.41593 | -1.12 | -0.37 | 305.54622 | 305.88315 | 304.41593 | 0 |
| 1714597200 | 305.53831 | -0.61 | -0.20 | 305.71515 | 306.91834 | 305.06077 | 0 |
| 1714510800 | 306.15261 | -0.32 | -0.10 | 306.32957 | 307.07423 | 305.1558 | 0 |
| 1714424400 | 306.47353 | 2.59 | 0.85 | 305.74023 | 307.32153 | 305.16001 | 0 |
| 1714165200 | 303.88479 | 4.52 | 1.51 | 301.34386 | 304.58064 | 301.29759 | 0 |
| 1714078800 | 299.36529 | -6.5 | -2.13 | 306.21388 | 306.3176 | 299.36529 | 0 |
| 1713992400 | 305.87009 | -6.28 | -2.01 | 310.18286 | 310.80424 | 305.86149 | 0 |
| 1713906000 | 312.14823 | 4.52 | 1.47 | 308.78064 | 312.45081 | 308.20583 | 0 |
| 1713819600 | 307.63002 | 1.87 | 0.61 | 307.93575 | 308.83497 | 307.51675 | 0 |
| 1713560400 | 305.76319 | -0.47 | -0.15 | 304.11104 | 306.33762 | 303.06126 | 0 |
| 1713474000 | 306.22926 | -1.52 | -0.49 | 308.86305 | 308.86305 | 304.90712 | 0 |
| 1713387600 | 307.75122 | 1.55 | 0.51 | 309.00308 | 310.05129 | 307.75122 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
