OMX Copenhagen CAP NI (OMXCCAPNI)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1960.5352 | -4.55 | -0.23 | 1959.1443 | 1973.3844 | 1952.2944 | 0 |
| 1740780000 | 1965.0824 | 4.66 | 0.24 | 1946.5667 | 1965.0824 | 1946.4736 | 0 |
| 1740693600 | 1960.4234 | -16.29 | -0.82 | 1952.5861 | 1966.6865 | 1951.7247 | 0 |
| 1740607200 | 1976.7157 | 6.47 | 0.33 | 1971.869 | 1984.1063 | 1970.6919 | 0 |
| 1740520800 | 1970.2458 | 25.59 | 1.32 | 1959.7079 | 1975.5628 | 1958.7612 | 0 |
| 1740434400 | 1944.6509 | 5.67 | 0.29 | 1947.428 | 1956.8527 | 1938.1321 | 0 |
| 1740175200 | 1938.9807 | 11.56 | 0.60 | 1936.7292 | 1946.775 | 1932.4173 | 0 |
| 1740088800 | 1927.4229 | -1.93 | -0.10 | 1936.2564 | 1936.7732 | 1924.614 | 0 |
| 1740002400 | 1929.357 | -2.74 | -0.14 | 1935.5627 | 1943.0574 | 1920.448 | 0 |
| 1739916000 | 1932.0944 | 23.31 | 1.22 | 1915.6246 | 1932.0944 | 1910.8754 | 0 |
| 1739570400 | 1908.7884 | 0.22 | 0.01 | 1905.4925 | 1916.2774 | 1903.8913 | 0 |
| 1739484000 | 1908.5696 | 9.77 | 0.51 | 1899.0216 | 1908.5696 | 1893.3889 | 0 |
| 1739397600 | 1898.8045 | -10.59 | -0.55 | 1911.3575 | 1913.5568 | 1894.3538 | 0 |
| 1739311200 | 1909.3983 | 15.45 | 0.82 | 1894.7509 | 1909.9313 | 1894.6876 | 0 |
| 1739224800 | 1893.9462 | -2.15 | -0.11 | 1896.4684 | 1901.3455 | 1890.4954 | 0 |
| 1738965600 | 1896.0986 | 3.88 | 0.21 | 1909.0964 | 1909.3839 | 1894.0953 | 0 |
| 1738879200 | 1892.2141 | 31.71 | 1.70 | 1876.0494 | 1892.2141 | 1873.3214 | 0 |
| 1738792800 | 1860.4998 | 5.8 | 0.31 | 1848.0432 | 1860.8854 | 1842.6321 | 0 |
| 1738706400 | 1854.703 | 5.66 | 0.31 | 1842.6306 | 1858.6075 | 1838.1743 | 0 |
| 1738620000 | 1849.0474 | -31.25 | -1.66 | 1836.235 | 1850.4226 | 1836.235 | 0 |
| 1738360800 | 1880.2935 | -3.57 | -0.19 | 1888.1269 | 1893.2171 | 1879.2715 | 0 |
| 1738274400 | 1883.8634 | 15.51 | 0.83 | 1872.5901 | 1883.9247 | 1872.3043 | 0 |
| 1738188000 | 1868.349 | 7.35 | 0.39 | 1867.6963 | 1876.7157 | 1865.6343 | 0 |
| 1738101600 | 1861.0038 | -8.27 | -0.44 | 1860.2768 | 1872.3692 | 1857.7975 | 0 |
| 1738015200 | 1869.2756 | 6.91 | 0.37 | 1861.5001 | 1869.2756 | 1852.4343 | 0 |
| 1737756000 | 1862.365 | 3.31 | 0.18 | 1869.5654 | 1884.8667 | 1859.9236 | 0 |
| 1737669600 | 1859.0547 | 0.37 | 0.02 | 1854.745 | 1860.6186 | 1851.5916 | 0 |
| 1737583200 | 1858.6838 | -2.95 | -0.16 | 1871.9437 | 1879.0026 | 1857.3207 | 0 |
| 1737496800 | 1861.6326 | 10.77 | 0.58 | 1835.9887 | 1861.6326 | 1834.1611 | 0 |
| 1737151200 | 1850.8603 | -3.11 | -0.17 | 1861.8418 | 1862.4727 | 1841.3616 | 0 |
| 1737064800 | 1853.9734 | -8.53 | -0.46 | 1855.3283 | 1860.7563 | 1848.8947 | 0 |
| 1736978400 | 1862.5007 | 17.09 | 0.93 | 1849.8017 | 1863.2781 | 1847.7923 | 0 |
| 1736892000 | 1845.4099 | -9.18 | -0.49 | 1863.8721 | 1865.0038 | 1845.2509 | 0 |
| 1736805600 | 1854.5893 | -17.75 | -0.95 | 1862.4915 | 1862.8336 | 1850.7266 | 0 |
| 1736546400 | 1872.3394 | -3.9 | -0.21 | 1873.1033 | 1880.2534 | 1869.2492 | 0 |
| 1736373600 | 1876.2409 | -14.35 | -0.76 | 1885.888 | 1888.5227 | 1870.7349 | 0 |
| 1736287200 | 1890.5897 | -5.58 | -0.29 | 1883.6083 | 1898.1337 | 1880.9272 | 0 |
| 1736200800 | 1896.1681 | -7.36 | -0.39 | 1895.6368 | 1898.5102 | 1884.0595 | 0 |
| 1735941600 | 1903.5236 | 0.06 | 0.00 | 1894.8917 | 1903.5236 | 1888.6419 | 0 |
| 1735855200 | 1903.4636 | 33.4 | 1.79 | 1891.9233 | 1905.6618 | 1884.9161 | 0 |
| 1735682400 | 1870.0664 | 0 | 0.00 | 1870.0664 | 1870.0664 | 1870.0664 | 0 |
| 1735596000 | 1870.0664 | -18.57 | -0.98 | 1878.9775 | 1880.9224 | 1868.2845 | 0 |
| 1735336800 | 1888.6392 | 26.71 | 1.43 | 1879.1131 | 1891.1832 | 1879.0965 | 0 |
| 1735250400 | 1861.9264 | 0 | 0.00 | 1861.9264 | 1861.9264 | 1861.9264 | 0 |
| 1735077600 | 1861.9264 | 0 | 0.00 | 1861.9264 | 1861.9264 | 1861.9264 | 0 |
| 1734991200 | 1861.9264 | 23.97 | 1.30 | 1849.2293 | 1874.3972 | 1847.9146 | 0 |
| 1734732000 | 1837.9564 | -34.18 | -1.83 | 1855.018 | 1857.8387 | 1801.6071 | 0 |
| 1734645600 | 1872.1384 | -30.7 | -1.61 | 1886.0895 | 1889.0376 | 1866.3006 | 0 |
| 1734559200 | 1902.836 | 11.49 | 0.61 | 1889.616 | 1907.5924 | 1889.2943 | 0 |
| 1734472800 | 1891.3471 | -26.34 | -1.37 | 1894.3596 | 1894.3862 | 1882.7604 | 0 |
| 1734386400 | 1917.6845 | 0.58 | 0.03 | 1915.9509 | 1918.4505 | 1903.0335 | 0 |
| 1734127200 | 1917.103 | -8.78 | -0.46 | 1924.6864 | 1927.75 | 1916.5135 | 0 |
| 1734040800 | 1925.8877 | -9.83 | -0.51 | 1933.3336 | 1933.6282 | 1923.1372 | 0 |
| 1733954400 | 1935.7134 | -4.26 | -0.22 | 1931.4385 | 1935.7134 | 1924.2529 | 0 |
| 1733868000 | 1939.9696 | 4.74 | 0.24 | 1947.687 | 1949.7737 | 1939.9696 | 0 |
| 1733781600 | 1935.2322 | 1.33 | 0.07 | 1936.9916 | 1940.3959 | 1932.7246 | 0 |
| 1733522400 | 1933.9021 | -1.11 | -0.06 | 1935.4452 | 1938.3292 | 1927.2275 | 0 |
| 1733436000 | 1935.0164 | 4.04 | 0.21 | 1933.2189 | 1939.9157 | 1927.606 | 0 |
| 1733349600 | 1930.9758 | -13.76 | -0.71 | 1931.6123 | 1936.4763 | 1928.5613 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
