OMX Copenhagen Benchmark GI (OMXCBGI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 3476.4098 | 3.44 | 0.10 | 3479.809 | 3501.8033 | 3468.9153 | 0 |
| 1736460000 | 3472.9694 | 29.38 | 0.85 | 3441.7641 | 3475.5811 | 3440.7636 | 0 |
| 1736373600 | 3443.5898 | 34.08 | 1.00 | 3433.1969 | 3484.0091 | 3425.406 | 0 |
| 1736287200 | 3409.5134 | -46.51 | -1.35 | 3409.5679 | 3432.1605 | 3400.425 | 0 |
| 1736200800 | 3456.0207 | -61.84 | -1.76 | 3475.1425 | 3484.7339 | 3440.9618 | 0 |
| 1735941600 | 3517.8626 | -5.29 | -0.15 | 3486.9821 | 3517.8626 | 3474.3107 | 0 |
| 1735855200 | 3523.1498 | 69.47 | 2.01 | 3506.8099 | 3527.535 | 3491.4149 | 0 |
| 1735682400 | 3453.6784 | 0 | 0.00 | 3453.6784 | 3453.6784 | 3453.6784 | 0 |
| 1735596000 | 3453.6784 | -51.32 | -1.46 | 3463.6219 | 3469.4082 | 3428.5796 | 0 |
| 1735336800 | 3505.0021 | 63.93 | 1.86 | 3507.0638 | 3533.3041 | 3476.0137 | 0 |
| 1735250400 | 3441.0769 | 0 | 0.00 | 3441.0769 | 3441.0769 | 3441.0769 | 0 |
| 1735077600 | 3441.0769 | 0 | 0.00 | 3441.0769 | 3441.0769 | 3441.0769 | 0 |
| 1734991200 | 3441.0769 | 118.32 | 3.56 | 3463.4915 | 3518.1304 | 3441.0769 | 0 |
| 1734732000 | 3322.7615 | -477.01 | -12.55 | 3777.282 | 3783.7653 | 3129.7417 | 0 |
| 1734645600 | 3799.7674 | -109.91 | -2.81 | 3865.9466 | 3879.4817 | 3785.4393 | 0 |
| 1734559200 | 3909.6738 | 12.19 | 0.31 | 3872.2913 | 3924.197 | 3872.2913 | 0 |
| 1734472800 | 3897.488 | -46.65 | -1.18 | 3882.8694 | 3909.7064 | 3856.033 | 0 |
| 1734386400 | 3944.1377 | 70.76 | 1.83 | 3917.1664 | 3950.0964 | 3895.6536 | 0 |
| 1734127200 | 3873.3755 | -96.72 | -2.44 | 3913.8074 | 3926.7241 | 3861.9422 | 0 |
| 1734040800 | 3970.0992 | -24.89 | -0.62 | 3972.043 | 3989.2296 | 3935.1837 | 0 |
| 1733954400 | 3994.9932 | 21.25 | 0.53 | 3946.056 | 3994.9932 | 3943.7758 | 0 |
| 1733868000 | 3973.747 | 0.63 | 0.02 | 4013.2197 | 4023.7135 | 3973.747 | 0 |
| 1733781600 | 3973.1171 | -4.8 | -0.12 | 3984.9607 | 4010.895 | 3962.6918 | 0 |
| 1733522400 | 3977.9147 | 43.2 | 1.10 | 3943.1955 | 3977.9147 | 3935.1495 | 0 |
| 1733436000 | 3934.712 | -22.53 | -0.57 | 3939.1424 | 3941.4498 | 3901.3532 | 0 |
| 1733349600 | 3957.2469 | -19.05 | -0.48 | 3953.8253 | 3978.45 | 3929.5468 | 0 |
| 1733263200 | 3976.2987 | 13.42 | 0.34 | 3976.1454 | 4010.8111 | 3972.5267 | 0 |
| 1733176800 | 3962.8761 | 73.53 | 1.89 | 3908.1543 | 3972.9039 | 3908.1543 | 0 |
| 1732917600 | 3889.3468 | 60.67 | 1.58 | 3854.5813 | 3889.3468 | 3835.2464 | 0 |
| 1732744800 | 3828.6769 | -42.16 | -1.09 | 3845.0972 | 3854.6485 | 3825.3909 | 0 |
| 1732658400 | 3870.836 | 20.21 | 0.52 | 3836.1174 | 3937.5373 | 3830.9231 | 0 |
| 1732572000 | 3850.6217 | -14.77 | -0.38 | 3883.7674 | 3883.7674 | 3841.3681 | 0 |
| 1732312800 | 3865.3888 | 109.03 | 2.90 | 3774.9755 | 3865.3888 | 3770.0436 | 0 |
| 1732226400 | 3756.3612 | -58.69 | -1.54 | 3791.9416 | 3794.3934 | 3744.3361 | 0 |
| 1732140000 | 3815.0555 | 54.52 | 1.45 | 3792.1621 | 3815.3987 | 3778.2084 | 0 |
| 1732053600 | 3760.5322 | 49.82 | 1.34 | 3707.4101 | 3761.6775 | 3670.6239 | 0 |
| 1731967200 | 3710.7127 | -21.96 | -0.59 | 3728.6596 | 3741.2183 | 3693.1609 | 0 |
| 1731708000 | 3732.6732 | -132.34 | -3.42 | 3805.1596 | 3819.857 | 3732.6732 | 0 |
| 1731621600 | 3865.0098 | 1.52 | 0.04 | 3868.1644 | 3880.6878 | 3843.7767 | 0 |
| 1731535200 | 3863.4848 | 9.4 | 0.24 | 3843.0598 | 3866.2749 | 3826.9966 | 0 |
| 1731448800 | 3854.0877 | -109.48 | -2.76 | 3885.3682 | 3896.0422 | 3837.2273 | 0 |
| 1731362400 | 3963.5633 | 99.63 | 2.58 | 3909.6084 | 3965.0549 | 3909.6084 | 0 |
| 1731103200 | 3863.931 | 48.23 | 1.26 | 3878.3406 | 3909.3049 | 3842.0282 | 0 |
| 1731016800 | 3815.7017 | -43.45 | -1.13 | 3777.7065 | 3882.9494 | 3757.5987 | 0 |
| 1730930400 | 3859.1485 | -24.34 | -0.63 | 4033.4019 | 4070.8591 | 3834.0823 | 0 |
| 1730844000 | 3883.4901 | -45.81 | -1.17 | 3869.4358 | 3897.8801 | 3850.744 | 0 |
| 1730757600 | 3929.2957 | -43.9 | -1.11 | 3965.6783 | 3967.4185 | 3911.9495 | 0 |
| 1730494800 | 3973.2002 | 49.38 | 1.26 | 3935.8865 | 3990.51 | 3930.8375 | 0 |
| 1730408400 | 3923.8243 | -27.92 | -0.71 | 3937.6817 | 3961.7871 | 3893.0829 | 0 |
| 1730322000 | 3951.7459 | -15.07 | -0.38 | 3948.9905 | 3986.1688 | 3821.3614 | 0 |
| 1730235600 | 3966.8176 | -19.31 | -0.48 | 3992.1917 | 4005.1075 | 3966.8176 | 0 |
| 1730149200 | 3986.1287 | -34.87 | -0.87 | 4022.5649 | 4022.5649 | 3976.7156 | 0 |
| 1729890000 | 4020.996 | -14.98 | -0.37 | 4021.3385 | 4037.7444 | 4012.688 | 0 |
| 1729803600 | 4035.9719 | -26.27 | -0.65 | 4078.0842 | 4079.8237 | 4035.9719 | 0 |
| 1729717200 | 4062.245 | -11.98 | -0.29 | 4082.5768 | 4090.389 | 4062.245 | 0 |
| 1729630800 | 4074.2239 | -26.76 | -0.65 | 4084.8609 | 4088.0486 | 4037.5736 | 0 |
| 1729544400 | 4100.9871 | -2.12 | -0.05 | 4110.8634 | 4127.1181 | 4089.0034 | 0 |
| 1729285200 | 4103.1108 | -29.49 | -0.71 | 4120.8795 | 4137.1654 | 4092.6123 | 0 |
| 1729198800 | 4132.6031 | 52.01 | 1.27 | 4095.2397 | 4143.9576 | 4083.3958 | 0 |
| 1729112400 | 4080.5897 | -3.65 | -0.09 | 4092.3442 | 4096.2424 | 4061.0266 | 0 |
| 1729026000 | 4084.2429 | -61.13 | -1.47 | 4178.3603 | 4180.0146 | 4084.2429 | 0 |
| 1728939600 | 4145.3729 | 1.23 | 0.03 | 4112.968 | 4156.1198 | 4111.3688 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
