OMX Copenhagen 25 GI (OMXC25GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 2283.3018 | -14.66 | -0.64 | 2300.4426 | 2302.6131 | 2276.415 | 0 |
| 1718917200 | 2297.9585 | 21.74 | 0.96 | 2284.3434 | 2297.9585 | 2281.7988 | 0 |
| 1718744400 | 2276.2152 | 10.88 | 0.48 | 2274.6801 | 2278.1835 | 2267.8944 | 0 |
| 1718658000 | 2265.337 | -13.43 | -0.59 | 2278.5177 | 2288.8735 | 2260.1885 | 0 |
| 1718398800 | 2278.7718 | -20.24 | -0.88 | 2302.1392 | 2304.9746 | 2274.7004 | 0 |
| 1718312400 | 2299.0088 | -21.83 | -0.94 | 2312.6127 | 2327.5263 | 2299.0088 | 0 |
| 1718226000 | 2320.8365 | 14.64 | 0.63 | 2303.8882 | 2327.6252 | 2297.4219 | 0 |
| 1718139600 | 2306.1981 | -19.98 | -0.86 | 2324.6707 | 2326.6313 | 2298.9941 | 0 |
| 1718053200 | 2326.18 | -7.65 | -0.33 | 2322.4317 | 2329.7149 | 2312.3287 | 0 |
| 1717794000 | 2333.8298 | 6.73 | 0.29 | 2326.5016 | 2337.2635 | 2313.3482 | 0 |
| 1717707600 | 2327.1006 | 39.16 | 1.71 | 2323.3724 | 2337.8694 | 2320.4551 | 0 |
| 1717621200 | 2287.9443 | 0 | 0.00 | 2287.9443 | 2287.9443 | 2287.9443 | 0 |
| 1717534800 | 2287.9443 | 0.09 | 0.00 | 2296.55 | 2297.905 | 2281.3884 | 0 |
| 1717448400 | 2287.8564 | -7.64 | -0.33 | 2303.8797 | 2305.7863 | 2287.6375 | 0 |
| 1717189200 | 2295.4983 | 15.38 | 0.67 | 2282.618 | 2299.8188 | 2280.7091 | 0 |
| 1717102800 | 2280.1205 | 10.99 | 0.48 | 2268.1097 | 2291.4268 | 2268.1097 | 0 |
| 1717016400 | 2269.129 | -32.02 | -1.39 | 2287.6172 | 2288.8587 | 2269.129 | 0 |
| 1716930000 | 2301.1469 | 16.47 | 0.72 | 2308.247 | 2318.6828 | 2297.7044 | 0 |
| 1716584400 | 2284.676 | -15.26 | -0.66 | 2289.072 | 2292.0185 | 2279.0721 | 0 |
| 1716498000 | 2299.936 | 5.4 | 0.24 | 2298.9506 | 2311.9564 | 2298.705 | 0 |
| 1716411600 | 2294.5328 | -3.58 | -0.16 | 2284.2507 | 2294.6015 | 2276.7647 | 0 |
| 1716325200 | 2298.1135 | 0.79 | 0.03 | 2289.4591 | 2301.131 | 2287.1803 | 0 |
| 1716238800 | 2297.3192 | 0 | 0.00 | 2297.3192 | 2297.3192 | 2297.3192 | 0 |
| 1715979600 | 2297.3192 | -13.13 | -0.57 | 2311.908 | 2317.172 | 2297.0344 | 0 |
| 1715893200 | 2310.4491 | 13.08 | 0.57 | 2307.0154 | 2310.8119 | 2290.3797 | 0 |
| 1715806800 | 2297.3735 | 26.03 | 1.15 | 2284.0472 | 2300.6902 | 2280.2124 | 0 |
| 1715720400 | 2271.3463 | 2.47 | 0.11 | 2275.428 | 2282.1747 | 2267.3037 | 0 |
| 1715634000 | 2268.876 | 32.62 | 1.46 | 2258.8024 | 2269.1973 | 2256.7529 | 0 |
| 1715374800 | 2236.2576 | 0 | 0.00 | 2236.2576 | 2236.2576 | 2236.2576 | 0 |
| 1715288400 | 2236.2576 | 0 | 0.00 | 2236.2576 | 2236.2576 | 2236.2576 | 0 |
| 1715202000 | 2236.2576 | 8.96 | 0.40 | 2236.1828 | 2238.966 | 2224.7873 | 0 |
| 1715115600 | 2227.2955 | 31.45 | 1.43 | 2203.8876 | 2227.5819 | 2202.6763 | 0 |
| 1715029200 | 2195.8452 | 10.28 | 0.47 | 2188.0613 | 2197.8766 | 2183.7034 | 0 |
| 1714770000 | 2185.5631 | 7.78 | 0.36 | 2167.6203 | 2200.2292 | 2158.9795 | 0 |
| 1714683600 | 2177.7781 | -13.99 | -0.64 | 2185.2713 | 2199.3262 | 2173.6944 | 0 |
| 1714597200 | 2191.7635 | -12.74 | -0.58 | 2200.2595 | 2202.1719 | 2181.2899 | 0 |
| 1714510800 | 2204.5016 | -1.61 | -0.07 | 2209.3697 | 2216.1891 | 2188.4109 | 0 |
| 1714424400 | 2206.1163 | 4.43 | 0.20 | 2217.8499 | 2221.3664 | 2203.4089 | 0 |
| 1714165200 | 2201.6833 | 47.85 | 2.22 | 2174.9065 | 2205.5656 | 2173.0134 | 0 |
| 1714078800 | 2153.8312 | -43.44 | -1.98 | 2187.864 | 2195.9622 | 2148.5974 | 0 |
| 1713992400 | 2197.2687 | -28.12 | -1.26 | 2210.8666 | 2216.6934 | 2197.1228 | 0 |
| 1713906000 | 2225.3851 | 21.09 | 0.96 | 2208.5398 | 2226.6367 | 2205.7736 | 0 |
| 1713819600 | 2204.2997 | 22.26 | 1.02 | 2187.3433 | 2208.451 | 2184.7943 | 0 |
| 1713560400 | 2182.0374 | 14.79 | 0.68 | 2163.2437 | 2184.5773 | 2157.7129 | 0 |
| 1713474000 | 2167.2459 | -8.06 | -0.37 | 2172.2278 | 2179.045 | 2155.8966 | 0 |
| 1713387600 | 2175.3101 | -7.7 | -0.35 | 2187.1071 | 2190.8569 | 2174.9712 | 0 |
| 1713301200 | 2183.0114 | -27.83 | -1.26 | 2182.5185 | 2190.8711 | 2170.0514 | 0 |
| 1713214800 | 2210.837 | 6.1 | 0.28 | 2214.1477 | 2223.3059 | 2207.739 | 0 |
| 1712955600 | 2204.7381 | -5.58 | -0.25 | 2225.293 | 2241.1237 | 2204.7381 | 0 |
| 1712869200 | 2210.3177 | 4.33 | 0.20 | 2207.9749 | 2225.8566 | 2198.5438 | 0 |
| 1712782800 | 2205.987 | -6.88 | -0.31 | 2224.1858 | 2226.7203 | 2186.4731 | 0 |
| 1712696400 | 2212.8622 | -15.5 | -0.70 | 2228.0276 | 2235.6149 | 2212.3701 | 0 |
| 1712610000 | 2228.358 | 5.89 | 0.26 | 2220.9477 | 2232.267 | 2215.1039 | 0 |
| 1712350800 | 2222.4717 | -11.23 | -0.50 | 2216.9247 | 2222.4717 | 2210.5731 | 0 |
| 1712264400 | 2233.7012 | -3.14 | -0.14 | 2230.8099 | 2243.5453 | 2228.2776 | 0 |
| 1712178000 | 2236.8382 | 12.34 | 0.55 | 2227.8295 | 2237.9775 | 2221.8424 | 0 |
| 1712091600 | 2224.5004 | -22.61 | -1.01 | 2252.4211 | 2257.8319 | 2217.5566 | 0 |
| 1712005200 | 2247.1136 | 0 | 0.00 | 2247.1136 | 2247.1136 | 2247.1136 | 0 |
| 1711659600 | 2247.1136 | 0 | 0.00 | 2247.1136 | 2247.1136 | 2247.1136 | 0 |
| 1711573200 | 2247.1136 | -12.07 | -0.53 | 2261.2206 | 2263.3661 | 2240.2121 | 0 |
| 1711486800 | 2259.1858 | 1.64 | 0.07 | 2256.8185 | 2266.6867 | 2254.0288 | 0 |
| 1711400400 | 2257.5497 | 1.24 | 0.05 | 2254.3476 | 2261.5127 | 2248.9896 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
