OMX Copenhagen 25 GI (OMXC25GI)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 2050.8806 | -22.11 | -1.07 | 2059.9118 | 2060.6071 | 2045.0813 | 0 |
| 1736546400 | 2072.9886 | -2.51 | -0.12 | 2073.9325 | 2083.1834 | 2068.1759 | 0 |
| 1736373600 | 2075.5012 | -12.58 | -0.60 | 2085.4271 | 2091.0404 | 2068.6774 | 0 |
| 1736287200 | 2088.0832 | -4.53 | -0.22 | 2078.2912 | 2096.8756 | 2073.5293 | 0 |
| 1736200800 | 2092.6092 | -12.67 | -0.60 | 2093.8743 | 2096.613 | 2079.9416 | 0 |
| 1735941600 | 2105.2811 | -1.33 | -0.06 | 2095.1645 | 2105.2811 | 2087.6193 | 0 |
| 1735855200 | 2106.6069 | 35.32 | 1.71 | 2099.6426 | 2110.0146 | 2088.3935 | 0 |
| 1735682400 | 2071.283 | 0 | 0.00 | 2071.283 | 2071.283 | 2071.283 | 0 |
| 1735596000 | 2071.283 | -23.57 | -1.12 | 2082.2396 | 2085.1262 | 2067.3862 | 0 |
| 1735336800 | 2094.848 | 33.08 | 1.60 | 2085.0152 | 2099.7208 | 2084.9931 | 0 |
| 1735250400 | 2061.7665 | 0 | 0.00 | 2061.7665 | 2061.7665 | 2061.7665 | 0 |
| 1735077600 | 2061.7665 | 0 | 0.00 | 2061.7665 | 2061.7665 | 2061.7665 | 0 |
| 1734991200 | 2061.7665 | 33.18 | 1.64 | 2052.3454 | 2080.0157 | 2050.777 | 0 |
| 1734732000 | 2028.5856 | -59.72 | -2.86 | 2070.2559 | 2073.272 | 1980.6756 | 0 |
| 1734645600 | 2088.3029 | -33.85 | -1.60 | 2101.6232 | 2106.4104 | 2080.5357 | 0 |
| 1734559200 | 2122.1528 | 8.34 | 0.39 | 2109.6134 | 2130.4101 | 2109.1056 | 0 |
| 1734472800 | 2113.8125 | -31.14 | -1.45 | 2114.8961 | 2116.5819 | 2102.8303 | 0 |
| 1734386400 | 2144.9568 | 6.5 | 0.30 | 2139.9735 | 2146.1302 | 2126.8763 | 0 |
| 1734127200 | 2138.4564 | -15.52 | -0.72 | 2148.8678 | 2153.3289 | 2136.4498 | 0 |
| 1734040800 | 2153.9785 | -12 | -0.55 | 2160.0706 | 2161.3865 | 2149.5967 | 0 |
| 1733954400 | 2165.978 | -1.81 | -0.08 | 2157.2923 | 2165.978 | 2148.8283 | 0 |
| 1733868000 | 2167.7907 | -0.91 | -0.04 | 2176.7524 | 2179.7172 | 2167.7907 | 0 |
| 1733781600 | 2168.7004 | 5.38 | 0.25 | 2166.6654 | 2173.9612 | 2165.3005 | 0 |
| 1733522400 | 2163.3232 | 4.43 | 0.21 | 2160.3905 | 2163.6876 | 2152.7509 | 0 |
| 1733436000 | 2158.8909 | 2.56 | 0.12 | 2158.308 | 2165.3443 | 2149.8465 | 0 |
| 1733349600 | 2156.3296 | -16.7 | -0.77 | 2159.8463 | 2164.2756 | 2152.0749 | 0 |
| 1733263200 | 2173.0256 | -8.04 | -0.37 | 2188.7649 | 2198.8543 | 2173.0256 | 0 |
| 1733176800 | 2181.0693 | 25.53 | 1.18 | 2166.9044 | 2183.5594 | 2165.9703 | 0 |
| 1732917600 | 2155.5437 | 27.8 | 1.31 | 2143.9054 | 2155.5437 | 2138.6239 | 0 |
| 1732744800 | 2127.7451 | 2.54 | 0.12 | 2123.3681 | 2130.9953 | 2117.1382 | 0 |
| 1732658400 | 2125.2033 | -20.51 | -0.96 | 2131.2443 | 2150.7752 | 2121.0832 | 0 |
| 1732572000 | 2145.7098 | 0.79 | 0.04 | 2150.4799 | 2151.9826 | 2136.3601 | 0 |
| 1732312800 | 2144.916 | 35.44 | 1.68 | 2116.7869 | 2146.148 | 2108.4722 | 0 |
| 1732226400 | 2109.4717 | -16.8 | -0.79 | 2115.7455 | 2119.5007 | 2104.8613 | 0 |
| 1732140000 | 2126.2752 | 22.84 | 1.09 | 2124.2941 | 2134.2583 | 2117.0386 | 0 |
| 1732053600 | 2103.4317 | -0.81 | -0.04 | 2107.6161 | 2110.1934 | 2081.4613 | 0 |
| 1731967200 | 2104.2408 | -11.6 | -0.55 | 2116.8739 | 2119.6903 | 2096.5796 | 0 |
| 1731708000 | 2115.8453 | -25.36 | -1.18 | 2123.0605 | 2132.5636 | 2115.5966 | 0 |
| 1731621600 | 2141.2028 | 16.21 | 0.76 | 2126.8041 | 2147.0127 | 2120.6921 | 0 |
| 1731535200 | 2124.9931 | -13.5 | -0.63 | 2127.9537 | 2139.581 | 2117.3226 | 0 |
| 1731448800 | 2138.4965 | -50.24 | -2.30 | 2162.0649 | 2166.4178 | 2136.1961 | 0 |
| 1731362400 | 2188.7363 | 26.37 | 1.22 | 2182.837 | 2194.9141 | 2182.8179 | 0 |
| 1731103200 | 2162.3673 | 5.49 | 0.25 | 2172.7673 | 2182.2466 | 2158.7046 | 0 |
| 1731016800 | 2156.8756 | 11.87 | 0.55 | 2148.2991 | 2175.7489 | 2147.3275 | 0 |
| 1730930400 | 2145.0018 | -46.75 | -2.13 | 2188.5551 | 2200.219 | 2135.1372 | 0 |
| 1730844000 | 2191.7549 | -33.8 | -1.52 | 2182.0413 | 2201.3562 | 2179.4872 | 0 |
| 1730757600 | 2225.555 | 1.62 | 0.07 | 2228.5506 | 2231.2422 | 2216.3643 | 0 |
| 1730494800 | 2223.9372 | 41.22 | 1.89 | 2188.0662 | 2230.0034 | 2185.6982 | 0 |
| 1730408400 | 2182.7198 | -8.38 | -0.38 | 2183.3699 | 2194.5382 | 2173.8571 | 0 |
| 1730322000 | 2191.0992 | -27.52 | -1.24 | 2211.8562 | 2212.2366 | 2177.1073 | 0 |
| 1730235600 | 2218.6173 | -17.26 | -0.77 | 2239.6863 | 2245.6504 | 2216.9136 | 0 |
| 1730149200 | 2235.8822 | 3.04 | 0.14 | 2238.9546 | 2241.3975 | 2221.1914 | 0 |
| 1729890000 | 2232.84 | -4.38 | -0.20 | 2236.2907 | 2238.0658 | 2226.2823 | 0 |
| 1729803600 | 2237.2157 | -1.07 | -0.05 | 2241.2217 | 2246.5335 | 2234.2661 | 0 |
| 1729717200 | 2238.2832 | -1.04 | -0.05 | 2242.3565 | 2247.4913 | 2236.3233 | 0 |
| 1729630800 | 2239.3207 | -10.15 | -0.45 | 2245.8515 | 2247.2701 | 2224.859 | 0 |
| 1729544400 | 2249.4741 | -3.22 | -0.14 | 2261.9018 | 2262.8499 | 2248.0634 | 0 |
| 1729285200 | 2252.6956 | -4.55 | -0.20 | 2258.5126 | 2266.4902 | 2248.9192 | 0 |
| 1729198800 | 2257.2482 | 18.05 | 0.81 | 2244.248 | 2261.9578 | 2237.9345 | 0 |
| 1729112400 | 2239.2021 | -7.17 | -0.32 | 2238.0738 | 2244.2109 | 2230.0157 | 0 |
| 1729026000 | 2246.37 | -16.17 | -0.71 | 2269.2223 | 2269.2866 | 2245.0013 | 0 |
| 1728939600 | 2262.5378 | 2.53 | 0.11 | 2253.596 | 2265.5529 | 2253.2466 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
