OMX Copenhagen 25 NI Index (OMXC25NI)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 1081.3241 | 10.23 | 0.96 | 1074.9656 | 1081.3241 | 1073.72 | 0 |
| 1718744400 | 1071.0926 | 5.12 | 0.48 | 1070.2896 | 1072.0188 | 1067.1771 | 0 |
| 1718658000 | 1065.9737 | -6.32 | -0.59 | 1071.7257 | 1077.0491 | 1063.551 | 0 |
| 1718398800 | 1072.2956 | -9.52 | -0.88 | 1083.2202 | 1084.6256 | 1070.3798 | 0 |
| 1718312400 | 1081.8183 | -10.27 | -0.94 | 1088.2642 | 1095.2375 | 1081.8183 | 0 |
| 1718226000 | 1092.0895 | 6.89 | 0.63 | 1084.0599 | 1095.284 | 1081.0715 | 0 |
| 1718139600 | 1085.2013 | -9.4 | -0.86 | 1094.0722 | 1094.8163 | 1081.8114 | 0 |
| 1718053200 | 1094.6039 | -3.6 | -0.33 | 1092.4389 | 1094.6039 | 1088.0861 | 0 |
| 1717794000 | 1098.2036 | 3.17 | 0.29 | 1094.7739 | 1099.8194 | 1088.5658 | 0 |
| 1717707600 | 1095.0371 | 18.43 | 1.71 | 1092.9536 | 1100.1045 | 1091.91 | 0 |
| 1717621200 | 1076.6117 | 0 | 0.00 | 1076.6117 | 1076.6117 | 1076.6117 | 0 |
| 1717534800 | 1076.6117 | 0.04 | 0.00 | 1080.7295 | 1081.2989 | 1073.5269 | 0 |
| 1717448400 | 1076.5704 | -3.6 | -0.33 | 1084.0743 | 1085.0075 | 1076.4675 | 0 |
| 1717189200 | 1080.1664 | 7.24 | 0.67 | 1074.1184 | 1082.1995 | 1073.2073 | 0 |
| 1717102800 | 1072.9302 | 5.17 | 0.48 | 1067.2784 | 1078.2505 | 1067.2784 | 0 |
| 1717016400 | 1067.7581 | -15.07 | -1.39 | 1076.5431 | 1077.042 | 1067.7581 | 0 |
| 1716930000 | 1082.8244 | 7.75 | 0.72 | 1086.1392 | 1091.0761 | 1081.2045 | 0 |
| 1716584400 | 1075.0739 | -7.18 | -0.66 | 1077.1295 | 1078.529 | 1072.4369 | 0 |
| 1716498000 | 1082.2546 | 2.54 | 0.24 | 1081.6025 | 1087.9109 | 1081.6025 | 0 |
| 1716411600 | 1079.7121 | -1.68 | -0.16 | 1074.8737 | 1079.788 | 1071.3511 | 0 |
| 1716325200 | 1081.397 | 0.37 | 0.03 | 1077.3439 | 1082.8169 | 1076.2523 | 0 |
| 1716238800 | 1081.0232 | 0 | 0.00 | 1081.0232 | 1081.0232 | 1081.0232 | 0 |
| 1715979600 | 1081.0232 | -6.18 | -0.57 | 1087.9594 | 1090.3651 | 1080.8892 | 0 |
| 1715893200 | 1087.2016 | 6.15 | 0.57 | 1085.5887 | 1087.3723 | 1077.7578 | 0 |
| 1715806800 | 1081.0488 | 12.25 | 1.15 | 1075.1302 | 1082.6095 | 1072.9668 | 0 |
| 1715720400 | 1068.8015 | 1.16 | 0.11 | 1070.7221 | 1073.8969 | 1066.8992 | 0 |
| 1715634000 | 1067.6391 | 15.29 | 1.45 | 1063.061 | 1067.8086 | 1061.9341 | 0 |
| 1715374800 | 1052.3509 | 0 | 0.00 | 1052.3509 | 1052.3509 | 1052.3509 | 0 |
| 1715288400 | 1052.3509 | 0 | 0.00 | 1052.3509 | 1052.3509 | 1052.3509 | 0 |
| 1715202000 | 1052.3509 | 4.22 | 0.40 | 1052.462 | 1053.6253 | 1046.9531 | 0 |
| 1715115600 | 1048.1334 | 14.8 | 1.43 | 1037.2043 | 1048.3237 | 1036.548 | 0 |
| 1715029200 | 1033.3333 | 4.84 | 0.47 | 1029.7735 | 1034.2893 | 1027.6196 | 0 |
| 1714770000 | 1028.4947 | 3.71 | 0.36 | 1020.0014 | 1035.3459 | 1015.9353 | 0 |
| 1714683600 | 1024.7813 | -6.58 | -0.64 | 1028.3073 | 1034.921 | 1022.8596 | 0 |
| 1714597200 | 1031.3623 | -6.1 | -0.59 | 1035.4731 | 1036.296 | 1026.4335 | 0 |
| 1714510800 | 1037.4657 | -0.76 | -0.07 | 1039.9226 | 1042.9659 | 1029.8931 | 0 |
| 1714424400 | 1038.2255 | 2.09 | 0.20 | 1043.4704 | 1045.4024 | 1036.9514 | 0 |
| 1714165200 | 1036.1393 | 22.52 | 2.22 | 1023.4098 | 1037.9664 | 1022.6469 | 0 |
| 1714078800 | 1013.6196 | -20.44 | -1.98 | 1029.3336 | 1033.4469 | 1011.14 | 0 |
| 1713992400 | 1034.0618 | -13.23 | -1.26 | 1040.318 | 1043.2032 | 1033.9931 | 0 |
| 1713906000 | 1047.2937 | 9.92 | 0.96 | 1039.4199 | 1047.8853 | 1037.999 | 0 |
| 1713819600 | 1037.3707 | 10.48 | 1.02 | 1029.4949 | 1039.3243 | 1028.1912 | 0 |
| 1713560400 | 1026.8937 | 6.96 | 0.68 | 1018.0982 | 1028.089 | 1015.4097 | 0 |
| 1713474000 | 1019.9326 | -3.85 | -0.38 | 1022.2612 | 1025.4857 | 1014.5913 | 0 |
| 1713387600 | 1023.7814 | -3.62 | -0.35 | 1029.3335 | 1031.0983 | 1023.6219 | 0 |
| 1713301200 | 1027.4059 | -13.1 | -1.26 | 1027.4393 | 1031.105 | 1021.3065 | 0 |
| 1713214800 | 1040.5017 | 2.87 | 0.28 | 1042.0926 | 1046.3701 | 1039.0404 | 0 |
| 1712955600 | 1037.6313 | -2.65 | -0.26 | 1047.1952 | 1054.7562 | 1037.6313 | 0 |
| 1712869200 | 1040.286 | 2.01 | 0.19 | 1039.3243 | 1047.5996 | 1034.7444 | 0 |
| 1712782800 | 1038.2796 | -3.24 | -0.31 | 1046.8451 | 1048.038 | 1029.0951 | 0 |
| 1712696400 | 1041.5155 | -7.29 | -0.70 | 1048.7637 | 1052.2244 | 1041.2838 | 0 |
| 1712610000 | 1048.8088 | 2.77 | 0.26 | 1045.321 | 1050.6486 | 1042.5706 | 0 |
| 1712350800 | 1046.0384 | -5.29 | -0.50 | 1043.6339 | 1046.0384 | 1040.4317 | 0 |
| 1712264400 | 1051.3237 | -1.48 | -0.14 | 1049.9629 | 1055.957 | 1048.771 | 0 |
| 1712178000 | 1052.8001 | 5.81 | 0.55 | 1048.6056 | 1053.3364 | 1045.7422 | 0 |
| 1712091600 | 1046.9931 | -10.64 | -1.01 | 1060.1344 | 1062.6811 | 1043.725 | 0 |
| 1712005200 | 1057.6364 | 0 | 0.00 | 1057.6364 | 1057.6364 | 1057.6364 | 0 |
| 1711659600 | 1057.6364 | 0 | 0.00 | 1057.6364 | 1057.6364 | 1057.6364 | 0 |
| 1711573200 | 1057.6364 | -5.68 | -0.53 | 1064.2761 | 1065.2859 | 1054.388 | 0 |
| 1711486800 | 1063.3184 | 0.77 | 0.07 | 1062.2041 | 1066.8488 | 1060.8912 | 0 |
| 1711400400 | 1062.5483 | 0.58 | 0.05 | 1061.0411 | 1064.4136 | 1058.5193 | 0 |
| 1711141200 | 1061.9653 | 8.54 | 0.81 | 1052.3184 | 1065.0897 | 1051.8249 | 0 |
| 1711054800 | 1053.426 | 1.5 | 0.14 | 1057.5119 | 1060.1477 | 1044.7255 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
