OMX Copenhagen Benchmark Cap GI (OMXCBCAPGI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 2790.257 | -15.34 | -0.55 | 2814.833 | 2816.0937 | 2779.9054 | 0 |
| 1718917200 | 2805.6003 | 28.12 | 1.01 | 2793.0891 | 2808.5863 | 2789.4162 | 0 |
| 1718744400 | 2777.485 | 17.63 | 0.64 | 2777.554 | 2781.1979 | 2767.7375 | 0 |
| 1718658000 | 2759.8536 | -5.6 | -0.20 | 2773.8067 | 2786.4322 | 2752.4001 | 0 |
| 1718398800 | 2765.4552 | -34.45 | -1.23 | 2800.4112 | 2802.8864 | 2765.4552 | 0 |
| 1718312400 | 2799.908 | -27.45 | -0.97 | 2819.4458 | 2831.922 | 2799.908 | 0 |
| 1718226000 | 2827.3612 | 24.33 | 0.87 | 2800.2959 | 2835.4917 | 2794.5288 | 0 |
| 1718139600 | 2803.0287 | -23.24 | -0.82 | 2821.1754 | 2824.4272 | 2795.352 | 0 |
| 1718053200 | 2826.2695 | -10.03 | -0.35 | 2823.8696 | 2831.6201 | 2809.9328 | 0 |
| 1717794000 | 2836.2955 | 1.53 | 0.05 | 2830.7654 | 2845.1729 | 2814.6705 | 0 |
| 1717707600 | 2834.7636 | 41.14 | 1.47 | 2832.5529 | 2848.0749 | 2828.4247 | 0 |
| 1717621200 | 2793.6201 | 0 | 0.00 | 2793.6201 | 2793.6201 | 2793.6201 | 0 |
| 1717534800 | 2793.6201 | -6.7 | -0.24 | 2811.7561 | 2811.7561 | 2789.1225 | 0 |
| 1717448400 | 2800.3249 | -8.84 | -0.31 | 2821.7127 | 2822.6284 | 2800.3249 | 0 |
| 1717189200 | 2809.1622 | 19.65 | 0.70 | 2794.5791 | 2814.0882 | 2793.5571 | 0 |
| 1717102800 | 2789.5124 | 14.78 | 0.53 | 2769.8975 | 2799.8648 | 2769.8975 | 0 |
| 1717016400 | 2774.7311 | -36.97 | -1.31 | 2797.6604 | 2799.8116 | 2774.7311 | 0 |
| 1716930000 | 2811.7013 | 24.99 | 0.90 | 2817.3735 | 2829.4448 | 2808.1077 | 0 |
| 1716584400 | 2786.7114 | -10.06 | -0.36 | 2785.2809 | 2788.5267 | 2779.5764 | 0 |
| 1716498000 | 2796.7725 | 8.05 | 0.29 | 2794.8685 | 2810.5167 | 2794.3173 | 0 |
| 1716411600 | 2788.7212 | -7.39 | -0.26 | 2781.1459 | 2789.2395 | 2772.5034 | 0 |
| 1716325200 | 2796.1111 | -3.9 | -0.14 | 2790.9301 | 2799.833 | 2787.0434 | 0 |
| 1716238800 | 2800.0108 | 0 | 0.00 | 2800.0108 | 2800.0108 | 2800.0108 | 0 |
| 1715979600 | 2800.0108 | -12.84 | -0.46 | 2813.4107 | 2818.0795 | 2800.0108 | 0 |
| 1715893200 | 2812.8465 | 17.86 | 0.64 | 2806.9694 | 2812.8465 | 2793.474 | 0 |
| 1715806800 | 2794.9906 | 32.11 | 1.16 | 2777.4866 | 2801.0771 | 2776.5663 | 0 |
| 1715720400 | 2762.877 | 1.78 | 0.06 | 2765.7643 | 2772.1547 | 2760.998 | 0 |
| 1715634000 | 2761.0976 | 40.05 | 1.47 | 2751.8697 | 2761.1306 | 2748.9752 | 0 |
| 1715374800 | 2721.0459 | 0 | 0.00 | 2721.0459 | 2721.0459 | 2721.0459 | 0 |
| 1715288400 | 2721.0459 | 0 | 0.00 | 2721.0459 | 2721.0459 | 2721.0459 | 0 |
| 1715202000 | 2721.0459 | 6.71 | 0.25 | 2721.8049 | 2724.896 | 2706.7498 | 0 |
| 1715115600 | 2714.3391 | 32.57 | 1.21 | 2687.6356 | 2714.3391 | 2687.6356 | 0 |
| 1715029200 | 2681.7713 | 22.06 | 0.83 | 2666.9553 | 2682.5576 | 2662.5072 | 0 |
| 1714770000 | 2659.7151 | 9.97 | 0.38 | 2644.3697 | 2680.1648 | 2629.3186 | 0 |
| 1714683600 | 2649.7413 | -8.71 | -0.33 | 2655.6308 | 2667.3886 | 2644.4176 | 0 |
| 1714597200 | 2658.4541 | -13.94 | -0.52 | 2668.42 | 2671.0993 | 2651.783 | 0 |
| 1714510800 | 2672.3988 | -6.92 | -0.26 | 2684.3287 | 2685.0691 | 2660.9085 | 0 |
| 1714424400 | 2679.3183 | 11.39 | 0.43 | 2690.9679 | 2691.9692 | 2672.4472 | 0 |
| 1714165200 | 2667.9328 | 56.66 | 2.17 | 2637.3947 | 2672.7351 | 2636.9386 | 0 |
| 1714078800 | 2611.2745 | -51.5 | -1.93 | 2654.111 | 2661.6426 | 2608.6459 | 0 |
| 1713992400 | 2662.7787 | -33.85 | -1.26 | 2678.8503 | 2684.4815 | 2662.7787 | 0 |
| 1713906000 | 2696.631 | 26.89 | 1.01 | 2675.2929 | 2698.8721 | 2672.1337 | 0 |
| 1713819600 | 2669.7444 | 26.67 | 1.01 | 2652.2306 | 2674.4719 | 2651.0876 | 0 |
| 1713560400 | 2643.0758 | 17.38 | 0.66 | 2620.1434 | 2645.2947 | 2614.6421 | 0 |
| 1713474000 | 2625.6921 | -6.1 | -0.23 | 2632.3149 | 2637.8788 | 2611.1994 | 0 |
| 1713387600 | 2631.7894 | -5.45 | -0.21 | 2644.6753 | 2650.1253 | 2631.7894 | 0 |
| 1713301200 | 2637.235 | -36.74 | -1.37 | 2641.2076 | 2648.2765 | 2627.2988 | 0 |
| 1713214800 | 2673.9762 | 9.78 | 0.37 | 2677.5733 | 2689.329 | 2671.9811 | 0 |
| 1712955600 | 2664.196 | -10.83 | -0.40 | 2693.9609 | 2710.7307 | 2664.196 | 0 |
| 1712869200 | 2675.0227 | -1.01 | -0.04 | 2678.1551 | 2693.0912 | 2666.096 | 0 |
| 1712782800 | 2676.0375 | -10.98 | -0.41 | 2702.281 | 2705.1963 | 2656.6864 | 0 |
| 1712696400 | 2687.0144 | -18.65 | -0.69 | 2706.7964 | 2715.1082 | 2687.0144 | 0 |
| 1712610000 | 2705.6668 | 8.5 | 0.32 | 2695.0564 | 2710.1293 | 2689.5326 | 0 |
| 1712350800 | 2697.1649 | -15.07 | -0.56 | 2689.2294 | 2697.1649 | 2679.7368 | 0 |
| 1712264400 | 2712.2395 | 1.88 | 0.07 | 2706.2143 | 2721.1713 | 2706.2143 | 0 |
| 1712178000 | 2710.3624 | 17.25 | 0.64 | 2697.5523 | 2711.0183 | 2692.9899 | 0 |
| 1712091600 | 2693.1138 | -19.14 | -0.71 | 2720.1152 | 2726.7993 | 2684.3011 | 0 |
| 1712005200 | 2712.2523 | 0 | 0.00 | 2712.2523 | 2712.2523 | 2712.2523 | 0 |
| 1711659600 | 2712.2523 | 0 | 0.00 | 2712.2523 | 2712.2523 | 2712.2523 | 0 |
| 1711573200 | 2712.2523 | -10.82 | -0.40 | 2727.2636 | 2727.2636 | 2704.6944 | 0 |
| 1711486800 | 2723.0726 | 3.97 | 0.15 | 2721.5002 | 2729.238 | 2717.1228 | 0 |
| 1711400400 | 2719.099 | 0.12 | 0.00 | 2716.2329 | 2723.7295 | 2711.5024 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
