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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 961.71796 | -1.32 | -0.14 | 970.09901 | 973.87414 | 960.6896 | 0 |
| 1737496800 | 963.04273 | 9.15 | 0.96 | 946.41345 | 963.04273 | 945.94211 | 0 |
| 1737151200 | 953.88938 | -3.78 | -0.40 | 960.99411 | 961.47178 | 947.33519 | 0 |
| 1737064800 | 957.67287 | -5.12 | -0.53 | 957.39637 | 961.58037 | 954.25498 | 0 |
| 1736978400 | 962.79558 | 8.16 | 0.85 | 955.43022 | 964.16395 | 953.89344 | 0 |
| 1736892000 | 954.6383 | -9.12 | -0.95 | 968.34764 | 969.18497 | 953.97464 | 0 |
| 1736805600 | 963.75495 | -10.39 | -1.07 | 967.99892 | 968.32563 | 961.0297 | 0 |
| 1736546400 | 974.14397 | -1.18 | -0.12 | 974.58752 | 978.93474 | 971.88239 | 0 |
| 1736373600 | 975.32469 | -5.91 | -0.60 | 979.94568 | 982.62694 | 972.1181 | 0 |
| 1736287200 | 981.23734 | -2.13 | -0.22 | 976.71009 | 985.36904 | 974.39808 | 0 |
| 1736200800 | 983.36413 | -5.95 | -0.60 | 983.7937 | 985.24563 | 977.41136 | 0 |
| 1735941600 | 989.31895 | -0.62 | -0.06 | 984.7644 | 989.31895 | 981.01927 | 0 |
| 1735855200 | 989.94199 | 16.6 | 1.71 | 986.63524 | 991.54332 | 981.38307 | 0 |
| 1735682400 | 973.34246 | 0 | 0.00 | 973.34246 | 973.34246 | 973.34246 | 0 |
| 1735596000 | 973.34246 | -11.07 | -1.12 | 978.59753 | 979.84773 | 971.51128 | 0 |
| 1735336800 | 984.4162 | 15.55 | 1.60 | 979.78519 | 986.70608 | 979.78519 | 0 |
| 1735250400 | 968.87048 | 0 | 0.00 | 968.87048 | 968.87048 | 968.87048 | 0 |
| 1735077600 | 968.87048 | 0 | 0.00 | 968.87048 | 968.87048 | 968.87048 | 0 |
| 1734991200 | 968.87048 | 15.59 | 1.64 | 964.29192 | 977.44617 | 963.70623 | 0 |
| 1734732000 | 953.27804 | -28.06 | -2.86 | 972.78231 | 974.27714 | 930.76404 | 0 |
| 1734645600 | 981.34052 | -15.91 | -1.60 | 987.56289 | 989.86389 | 977.69055 | 0 |
| 1734559200 | 997.24736 | 3.92 | 0.39 | 991.32367 | 1001.1277 | 991.11618 | 0 |
| 1734472800 | 993.32804 | -14.64 | -1.45 | 993.84496 | 994.62944 | 988.16728 | 0 |
| 1734386400 | 1007.9634 | 3.05 | 0.30 | 1005.649 | 1008.5148 | 999.46705 | 0 |
| 1734127200 | 1004.9087 | -7.29 | -0.72 | 1009.7684 | 1011.8976 | 1003.9473 | 0 |
| 1734040800 | 1012.2029 | -5.64 | -0.55 | 1015.0932 | 1015.6841 | 1010.1438 | 0 |
| 1733954400 | 1017.8418 | -0.85 | -0.08 | 1013.7493 | 1017.8418 | 1009.7827 | 0 |
| 1733868000 | 1018.6936 | -0.43 | -0.04 | 1022.8976 | 1024.2981 | 1018.6936 | 0 |
| 1733781600 | 1019.1211 | 2.15 | 0.21 | 1018.2822 | 1021.5932 | 1017.5234 | 0 |
| 1733522400 | 1016.9748 | 1.85 | 0.18 | 1015.6412 | 1017.1462 | 1011.9916 | 0 |
| 1733436000 | 1015.12 | 1.2 | 0.12 | 1014.8459 | 1018.1545 | 1010.8673 | 0 |
| 1733349600 | 1013.922 | -7.85 | -0.77 | 1015.5755 | 1017.6581 | 1011.9213 | 0 |
| 1733263200 | 1021.7725 | -3.78 | -0.37 | 1029.1732 | 1033.9173 | 1021.7725 | 0 |
| 1733176800 | 1025.5547 | 12 | 1.18 | 1018.8942 | 1026.7256 | 1018.455 | 0 |
| 1732917600 | 1013.5524 | 13.07 | 1.31 | 1008.0799 | 1013.5524 | 1005.5965 | 0 |
| 1732744800 | 1000.4812 | 1.2 | 0.12 | 998.4232 | 1002.014 | 995.49386 | 0 |
| 1732658400 | 999.28613 | -9.64 | -0.96 | 1002.1176 | 1011.6364 | 997.3488 | 0 |
| 1732572000 | 1008.9284 | 0.37 | 0.04 | 1011.1827 | 1011.8779 | 1004.5321 | 0 |
| 1732312800 | 1008.5551 | 16.67 | 1.68 | 995.43228 | 1009.1344 | 991.41906 | 0 |
| 1732226400 | 991.88901 | -7.9 | -0.79 | 994.88811 | 996.60477 | 989.7212 | 0 |
| 1732140000 | 999.79017 | 10.72 | 1.08 | 999.09491 | 1003.5439 | 995.44692 | 0 |
| 1732053600 | 989.06918 | -0.38 | -0.04 | 991.00139 | 992.24861 | 978.72355 | 0 |
| 1731967200 | 989.44965 | -5.46 | -0.55 | 995.38794 | 996.71424 | 985.84717 | 0 |
| 1731708000 | 994.90623 | -11.92 | -1.18 | 998.30944 | 1002.7674 | 994.78928 | 0 |
| 1731621600 | 1006.8297 | 7.62 | 0.76 | 999.97782 | 1009.5616 | 997.18528 | 0 |
| 1731535200 | 999.2077 | -6.35 | -0.63 | 1000.5999 | 1006.0671 | 995.60091 | 0 |
| 1731448800 | 1005.5572 | -23.62 | -2.30 | 1016.6394 | 1018.7165 | 1004.4755 | 0 |
| 1731362400 | 1029.1808 | 12.4 | 1.22 | 1026.426 | 1032.0857 | 1026.3978 | 0 |
| 1731103200 | 1016.7816 | 2.58 | 0.25 | 1021.6842 | 1026.1292 | 1015.0594 | 0 |
| 1731016800 | 1014.1994 | 5.58 | 0.55 | 1010.0129 | 1023.074 | 1009.7096 | 0 |
| 1730930400 | 1008.6161 | -21.98 | -2.13 | 1029.3617 | 1034.5802 | 1003.9776 | 0 |
| 1730844000 | 1030.6002 | -15.89 | -1.52 | 1026.0879 | 1035.1152 | 1024.8317 | 0 |
| 1730757600 | 1046.4936 | 0.76 | 0.07 | 1047.8366 | 1049.1678 | 1042.172 | 0 |
| 1730494800 | 1045.7328 | 19.38 | 1.89 | 1028.8657 | 1048.5853 | 1027.7521 | 0 |
| 1730408400 | 1026.3517 | -3.94 | -0.38 | 1026.6574 | 1031.9088 | 1022.1516 | 0 |
| 1730322000 | 1030.2919 | -12.94 | -1.24 | 1040.0521 | 1040.3015 | 1023.7126 | 0 |
| 1730235600 | 1043.2313 | -8.12 | -0.77 | 1053.1383 | 1055.9427 | 1042.4302 | 0 |
| 1730149200 | 1051.3496 | 1.43 | 0.14 | 1052.7943 | 1053.943 | 1044.4417 | 0 |
| 1729890000 | 1049.9191 | -2.06 | -0.20 | 1051.5284 | 1052.3762 | 1046.8356 | 0 |
| 1729803600 | 1051.9766 | -0.5 | -0.05 | 1053.8565 | 1056.358 | 1050.5896 | 0 |
| 1729717200 | 1052.4786 | -0.49 | -0.05 | 1054.4773 | 1056.8083 | 1051.557 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
