OMX Copenhagen 25 ESG Responsible Index (OMXC25ESG)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 1027.3119 | -11.37 | -1.09 | 1032.1894 | 1032.5414 | 1024.3665 | 0 |
| 1736546400 | 1038.6814 | -0.74 | -0.07 | 1038.6119 | 1043.3321 | 1035.3367 | 0 |
| 1736373600 | 1039.4222 | -6.7 | -0.64 | 1044.6893 | 1047.2096 | 1035.935 | 0 |
| 1736287200 | 1046.119 | -2.42 | -0.23 | 1041.2053 | 1050.9222 | 1038.6551 | 0 |
| 1736200800 | 1048.5434 | -6.33 | -0.60 | 1049.7172 | 1050.9682 | 1042.9571 | 0 |
| 1735941600 | 1054.8738 | -0.42 | -0.04 | 1049.6341 | 1054.8738 | 1045.7481 | 0 |
| 1735855200 | 1055.2911 | 18.02 | 1.74 | 1051.5872 | 1056.9855 | 1046.0248 | 0 |
| 1735682400 | 1037.2747 | 0 | 0.00 | 1037.2747 | 1037.2747 | 1037.2747 | 0 |
| 1735596000 | 1037.2747 | -11.68 | -1.11 | 1042.6497 | 1043.8518 | 1035.3043 | 0 |
| 1735336800 | 1048.9566 | 16.28 | 1.58 | 1044.4285 | 1051.8752 | 1044.4285 | 0 |
| 1735250400 | 1032.6764 | 0 | 0.00 | 1032.6764 | 1032.6764 | 1032.6764 | 0 |
| 1735077600 | 1032.6764 | 0 | 0.00 | 1032.6764 | 1032.6764 | 1032.6764 | 0 |
| 1734991200 | 1032.6764 | 16.49 | 1.62 | 1027.8572 | 1041.7654 | 1027.2612 | 0 |
| 1734732000 | 1016.1913 | -28.92 | -2.77 | 1035.9393 | 1037.4786 | 991.4888 | 0 |
| 1734645600 | 1045.1114 | -19.45 | -1.83 | 1053.2666 | 1055.5981 | 1041.1905 | 0 |
| 1734559200 | 1064.5653 | 5.23 | 0.49 | 1057.3197 | 1068.535 | 1057.0897 | 0 |
| 1734472800 | 1059.3372 | -14.96 | -1.39 | 1059.52 | 1060.5752 | 1053.2881 | 0 |
| 1734386400 | 1074.2983 | 3.73 | 0.35 | 1071.9985 | 1074.9398 | 1065.5248 | 0 |
| 1734127200 | 1070.5672 | -7.52 | -0.70 | 1075.6159 | 1077.9725 | 1069.5163 | 0 |
| 1734040800 | 1078.0835 | -6 | -0.55 | 1080.89 | 1081.4097 | 1075.6214 | 0 |
| 1733954400 | 1084.0798 | -0.41 | -0.04 | 1079.2883 | 1084.0798 | 1075.0088 | 0 |
| 1733868000 | 1084.4864 | -0.77 | -0.07 | 1089.3731 | 1090.6624 | 1084.4864 | 0 |
| 1733781600 | 1085.2601 | 2.88 | 0.27 | 1083.9158 | 1087.608 | 1083.2721 | 0 |
| 1733522400 | 1082.3771 | 0.16 | 0.01 | 1080.7536 | 1082.3771 | 1076.9414 | 0 |
| 1733436000 | 1082.2211 | 0.99 | 0.09 | 1082.5329 | 1086.0001 | 1077.6617 | 0 |
| 1733349600 | 1081.2319 | -6.73 | -0.62 | 1082.0547 | 1084.8832 | 1078.701 | 0 |
| 1733263200 | 1087.965 | -2.76 | -0.25 | 1094.8378 | 1100.3286 | 1087.965 | 0 |
| 1733176800 | 1090.7201 | 11.46 | 1.06 | 1084.6384 | 1093.204 | 1084.2876 | 0 |
| 1732917600 | 1079.2553 | 15.13 | 1.42 | 1073.4563 | 1079.2553 | 1070.9528 | 0 |
| 1732744800 | 1064.1266 | 1.19 | 0.11 | 1061.6867 | 1065.6795 | 1058.7036 | 0 |
| 1732658400 | 1062.9398 | -9.5 | -0.89 | 1065.5075 | 1075.6645 | 1060.8423 | 0 |
| 1732572000 | 1072.4351 | -0.54 | -0.05 | 1075.3786 | 1076.2313 | 1067.974 | 0 |
| 1732312800 | 1072.9795 | 17.27 | 1.64 | 1059.4849 | 1073.6157 | 1054.9487 | 0 |
| 1732226400 | 1055.7094 | -8.63 | -0.81 | 1059.2067 | 1060.7254 | 1053.4262 | 0 |
| 1732140000 | 1064.3414 | 11.34 | 1.08 | 1064.0183 | 1069.0065 | 1059.9583 | 0 |
| 1732053600 | 1052.9975 | -0.21 | -0.02 | 1055.4573 | 1056.8604 | 1041.9457 | 0 |
| 1731967200 | 1053.2075 | -5.78 | -0.55 | 1059.7823 | 1061.3943 | 1049.4777 | 0 |
| 1731708000 | 1058.9901 | -12.86 | -1.20 | 1063.4802 | 1067.7234 | 1058.8617 | 0 |
| 1731621600 | 1071.8494 | 8.09 | 0.76 | 1063.9317 | 1074.5599 | 1061.4267 | 0 |
| 1731535200 | 1063.7591 | -5.88 | -0.55 | 1064.4656 | 1070.4152 | 1059.5359 | 0 |
| 1731448800 | 1069.6366 | -24.25 | -2.22 | 1081.9722 | 1083.7019 | 1068.4577 | 0 |
| 1731362400 | 1093.884 | 12.63 | 1.17 | 1091.4417 | 1097.6996 | 1091.3641 | 0 |
| 1731103200 | 1081.2544 | 3.3 | 0.31 | 1086.2594 | 1091.0336 | 1079.5225 | 0 |
| 1731016800 | 1077.9546 | 5.38 | 0.50 | 1073.7762 | 1087.0282 | 1073.3653 | 0 |
| 1730930400 | 1072.5709 | -22.49 | -2.05 | 1094.1548 | 1099.3827 | 1067.4146 | 0 |
| 1730844000 | 1095.0655 | -17.24 | -1.55 | 1090.055 | 1100.0193 | 1088.5212 | 0 |
| 1730757600 | 1112.308 | 2.18 | 0.20 | 1112.661 | 1114.4914 | 1107.5359 | 0 |
| 1730494800 | 1110.1252 | 20.75 | 1.90 | 1092.0085 | 1113.2301 | 1091.0975 | 0 |
| 1730408400 | 1089.3751 | -3.29 | -0.30 | 1089.1622 | 1095.5255 | 1083.8561 | 0 |
| 1730322000 | 1092.662 | -12.51 | -1.13 | 1103.423 | 1103.696 | 1085.2887 | 0 |
| 1730235600 | 1105.1697 | -8.56 | -0.77 | 1115.6012 | 1118.768 | 1103.9015 | 0 |
| 1730149200 | 1113.7274 | 1.65 | 0.15 | 1115.1105 | 1116.4473 | 1106.4899 | 0 |
| 1729890000 | 1112.0782 | -2.29 | -0.21 | 1114.2607 | 1115.1516 | 1109.0365 | 0 |
| 1729803600 | 1114.3659 | -0.66 | -0.06 | 1116.528 | 1119.2952 | 1113.132 | 0 |
| 1729717200 | 1115.0244 | 0.38 | 0.03 | 1116.2374 | 1118.7666 | 1113.7741 | 0 |
| 1729630800 | 1114.6452 | -5.2 | -0.46 | 1117.7922 | 1118.5132 | 1107.171 | 0 |
| 1729544400 | 1119.8413 | -0.74 | -0.07 | 1125.1912 | 1125.4668 | 1118.4357 | 0 |
| 1729285200 | 1120.5825 | -2.16 | -0.19 | 1123.3622 | 1127.0879 | 1118.4408 | 0 |
| 1729198800 | 1122.7434 | 7.56 | 0.68 | 1117.7853 | 1125.5791 | 1113.9424 | 0 |
| 1729112400 | 1115.1883 | -3.24 | -0.29 | 1114.6148 | 1117.4623 | 1110.1667 | 0 |
| 1729026000 | 1118.4301 | -8.18 | -0.73 | 1130.232 | 1130.232 | 1117.2995 | 0 |
| 1728939600 | 1126.6054 | 1.23 | 0.11 | 1121.9151 | 1127.9183 | 1121.7401 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
