OMX Copenhagen CAP NI (OMXCCAPNI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 1993.266 | -10.5 | -0.52 | 2006.8328 | 2008.5474 | 1985.421 | 0 |
| 1718917200 | 2003.7627 | 17.42 | 0.88 | 1994.237 | 2004.335 | 1991.9436 | 0 |
| 1718744400 | 1986.3435 | 7.85 | 0.40 | 1987.0281 | 1988.4765 | 1980.4043 | 0 |
| 1718658000 | 1978.4898 | 3.3 | 0.17 | 1982.4413 | 1992.987 | 1971.5242 | 0 |
| 1718398800 | 1975.1873 | -21.68 | -1.09 | 1998.0754 | 1999.5107 | 1974.434 | 0 |
| 1718312400 | 1996.8682 | -19.91 | -0.99 | 2011.1641 | 2020.158 | 1996.8682 | 0 |
| 1718226000 | 2016.7743 | 18.63 | 0.93 | 1997.1431 | 2021.426 | 1994.0109 | 0 |
| 1718139600 | 1998.1399 | -22.08 | -1.09 | 2015.2347 | 2016.5545 | 1993.5727 | 0 |
| 1718053200 | 2020.2163 | -7.15 | -0.35 | 2017.4622 | 2020.2163 | 2009.493 | 0 |
| 1717794000 | 2027.3702 | 2.4 | 0.12 | 2023.5681 | 2032.5534 | 2013.0545 | 0 |
| 1717707600 | 2024.9736 | 25.66 | 1.28 | 2022.1018 | 2034.0832 | 2019.9236 | 0 |
| 1717621200 | 1999.3112 | 0 | 0.00 | 1999.3112 | 1999.3112 | 1999.3112 | 0 |
| 1717534800 | 1999.3112 | -11.08 | -0.55 | 2014.7703 | 2016.1921 | 1998.527 | 0 |
| 1717448400 | 2010.3882 | -6.81 | -0.34 | 2026.0872 | 2028.3636 | 2010.3782 | 0 |
| 1717189200 | 2017.2026 | 11.27 | 0.56 | 2008.4445 | 2020.6629 | 2007.5307 | 0 |
| 1717102800 | 2005.9319 | 10.93 | 0.55 | 1993.0614 | 2013.1742 | 1993.0614 | 0 |
| 1717016400 | 1995.0008 | -25.57 | -1.27 | 2011.6442 | 2012.412 | 1995.0008 | 0 |
| 1716930000 | 2020.5686 | 15.42 | 0.77 | 2026.1669 | 2033.2992 | 2018.8628 | 0 |
| 1716584400 | 2005.1523 | -7.02 | -0.35 | 2003.6723 | 2006.9127 | 2000.7024 | 0 |
| 1716498000 | 2012.168 | 1.21 | 0.06 | 2012.7085 | 2022.295 | 2012.0489 | 0 |
| 1716411600 | 2010.9605 | -3.45 | -0.17 | 2004.699 | 2011.5299 | 1998.6959 | 0 |
| 1716325200 | 2014.4105 | -1.46 | -0.07 | 2010.9472 | 2017.3369 | 2008.1876 | 0 |
| 1716238800 | 2015.8713 | 0 | 0.00 | 2015.8713 | 2015.8713 | 2015.8713 | 0 |
| 1715979600 | 2015.8713 | -7.85 | -0.39 | 2025.0639 | 2028.1082 | 2015.8271 | 0 |
| 1715893200 | 2023.7254 | 11.55 | 0.57 | 2020.1367 | 2023.8147 | 2010.6069 | 0 |
| 1715806800 | 2012.1763 | 22.1 | 1.11 | 2002.3463 | 2016.766 | 2000.2203 | 0 |
| 1715720400 | 1990.0766 | 1.32 | 0.07 | 1993.6018 | 1997.9802 | 1985.2501 | 0 |
| 1715634000 | 1988.7562 | 24.31 | 1.24 | 1983.8214 | 1989.557 | 1980.9983 | 0 |
| 1715374800 | 1964.4468 | 0 | 0.00 | 1964.4468 | 1964.4468 | 1964.4468 | 0 |
| 1715288400 | 1964.4468 | 0 | 0.00 | 1964.4468 | 1964.4468 | 1964.4468 | 0 |
| 1715202000 | 1964.4468 | 5.07 | 0.26 | 1963.2499 | 1966.1117 | 1956.7096 | 0 |
| 1715115600 | 1959.3769 | 20.49 | 1.06 | 1940.5887 | 1959.4486 | 1939.5695 | 0 |
| 1715029200 | 1938.8895 | 11.97 | 0.62 | 1929.6957 | 1939.4924 | 1926.7104 | 0 |
| 1714770000 | 1926.9207 | 13.08 | 0.68 | 1913.7775 | 1940.4829 | 1907.0972 | 0 |
| 1714683600 | 1913.8425 | -3.69 | -0.19 | 1918.5153 | 1924.7644 | 1909.8784 | 0 |
| 1714597200 | 1917.5344 | -10.17 | -0.53 | 1924.703 | 1926.5667 | 1913.6783 | 0 |
| 1714510800 | 1927.7051 | -4.77 | -0.25 | 1936.4033 | 1936.4033 | 1920.4003 | 0 |
| 1714424400 | 1932.4784 | 10.5 | 0.55 | 1936.2509 | 1938.1763 | 1927.0581 | 0 |
| 1714165200 | 1921.9766 | 39.09 | 2.08 | 1901.7211 | 1925.9305 | 1900.7144 | 0 |
| 1714078800 | 1882.8889 | -38.17 | -1.99 | 1916.4022 | 1921.3533 | 1879.136 | 0 |
| 1713992400 | 1921.0564 | -20.21 | -1.04 | 1931.7418 | 1935.6622 | 1920.9877 | 0 |
| 1713906000 | 1941.2689 | 18.18 | 0.95 | 1927.0428 | 1943.3203 | 1925.311 | 0 |
| 1713819600 | 1923.087 | 18.44 | 0.97 | 1912.6 | 1926.2599 | 1911.5344 | 0 |
| 1713560400 | 1904.6443 | 10.99 | 0.58 | 1888.3577 | 1905.6335 | 1884.6623 | 0 |
| 1713474000 | 1893.6516 | -5.66 | -0.30 | 1899.1684 | 1903.6632 | 1884.6437 | 0 |
| 1713387600 | 1899.3157 | -4.69 | -0.25 | 1909.1157 | 1912.8123 | 1899.3157 | 0 |
| 1713301200 | 1904.0091 | -23.57 | -1.22 | 1907.2092 | 1913.3347 | 1896.5102 | 0 |
| 1713214800 | 1927.5788 | 5.39 | 0.28 | 1930.164 | 1937.3157 | 1926.1023 | 0 |
| 1712955600 | 1922.184 | -11.26 | -0.58 | 1945.3611 | 1958.2372 | 1922.1804 | 0 |
| 1712869200 | 1933.4395 | 2.67 | 0.14 | 1933.6301 | 1944.9793 | 1924.922 | 0 |
| 1712782800 | 1930.7676 | -7.66 | -0.39 | 1946.7797 | 1948.6251 | 1917.3685 | 0 |
| 1712696400 | 1938.423 | -11.17 | -0.57 | 1948.7472 | 1954.966 | 1937.5726 | 0 |
| 1712610000 | 1949.5977 | 5.38 | 0.28 | 1943.205 | 1952.275 | 1939.212 | 0 |
| 1712350800 | 1944.2153 | -11.41 | -0.58 | 1940.7817 | 1944.2153 | 1934.3257 | 0 |
| 1712264400 | 1955.6252 | 1.18 | 0.06 | 1952.5178 | 1962.2375 | 1952.4008 | 0 |
| 1712178000 | 1954.4477 | 9.77 | 0.50 | 1947.3692 | 1955.1838 | 1942.343 | 0 |
| 1712091600 | 1944.6743 | -12.33 | -0.63 | 1963.405 | 1967.0271 | 1937.9797 | 0 |
| 1712005200 | 1957.0067 | 0 | 0.00 | 1957.0067 | 1957.0067 | 1957.0067 | 0 |
| 1711659600 | 1957.0067 | 0 | 0.00 | 1957.0067 | 1957.0067 | 1957.0067 | 0 |
| 1711573200 | 1957.0067 | -2.38 | -0.12 | 1960.9996 | 1963.0576 | 1951.5687 | 0 |
| 1711486800 | 1959.3846 | 0.09 | 0.00 | 1959.5816 | 1965.4596 | 1955.7337 | 0 |
| 1711400400 | 1959.2899 | -0.79 | -0.04 | 1958.013 | 1962.1716 | 1954.0448 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
