OMX Copenhagen Cap PI (OMXCCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 1521.3545 | 0.4 | 0.03 | 1520.9731 | 1522.8843 | 1516.8879 | 0 |
| 1719262800 | 1520.9574 | 14.34 | 0.95 | 1505.2265 | 1523.1126 | 1503.6174 | 0 |
| 1719003600 | 1506.6215 | -7.93 | -0.52 | 1517.0166 | 1517.974 | 1500.7596 | 0 |
| 1718917200 | 1514.5555 | 13.13 | 0.87 | 1507.3536 | 1514.9023 | 1505.7587 | 0 |
| 1718744400 | 1501.429 | 5.94 | 0.40 | 1502.032 | 1502.9312 | 1497.0432 | 0 |
| 1718658000 | 1495.4925 | 2.5 | 0.17 | 1498.8713 | 1506.3796 | 1490.2325 | 0 |
| 1718398800 | 1492.9962 | -16.39 | -1.09 | 1509.9346 | 1511.0873 | 1492.5015 | 0 |
| 1718312400 | 1509.3843 | -15.05 | -0.99 | 1520.2615 | 1525.8252 | 1509.3843 | 0 |
| 1718226000 | 1524.4308 | 14.09 | 0.93 | 1509.7979 | 1527.8998 | 1507.3442 | 0 |
| 1718139600 | 1510.3454 | -16.69 | -1.09 | 1523.3034 | 1524.0399 | 1507.1536 | 0 |
| 1718053200 | 1527.0325 | -5.41 | -0.35 | 1524.9573 | 1527.0325 | 1519.2168 | 0 |
| 1717794000 | 1532.44 | 1.81 | 0.12 | 1529.2725 | 1536.2108 | 1521.6468 | 0 |
| 1717707600 | 1530.6285 | 19.4 | 1.28 | 1528.7806 | 1537.3167 | 1526.8449 | 0 |
| 1717621200 | 1511.2309 | 0 | 0.00 | 1511.2309 | 1511.2309 | 1511.2309 | 0 |
| 1717534800 | 1511.2309 | -8.39 | -0.55 | 1523.4417 | 1523.6862 | 1510.8457 | 0 |
| 1717448400 | 1519.6178 | -5.15 | -0.34 | 1531.4844 | 1533.1889 | 1519.6103 | 0 |
| 1717189200 | 1524.7687 | 8.52 | 0.56 | 1518.0879 | 1527.3172 | 1517.7097 | 0 |
| 1717102800 | 1516.2494 | 8.26 | 0.55 | 1507.2708 | 1521.5309 | 1507.2708 | 0 |
| 1717016400 | 1507.9867 | -19.33 | -1.27 | 1520.4944 | 1520.8955 | 1507.9867 | 0 |
| 1716930000 | 1527.313 | 11.57 | 0.76 | 1531.5435 | 1536.8442 | 1526.2177 | 0 |
| 1716584400 | 1515.7411 | -5.3 | -0.35 | 1514.244 | 1516.8521 | 1512.3773 | 0 |
| 1716498000 | 1521.0444 | 0.91 | 0.06 | 1521.8133 | 1528.5857 | 1521.0272 | 0 |
| 1716411600 | 1520.1316 | -2.61 | -0.17 | 1515.2259 | 1520.3985 | 1511.1455 | 0 |
| 1716325200 | 1522.7396 | -1.25 | -0.08 | 1520.136 | 1524.8028 | 1518.1534 | 0 |
| 1716238800 | 1523.9876 | 0 | 0.00 | 1523.9876 | 1523.9876 | 1523.9876 | 0 |
| 1715979600 | 1523.9876 | -5.94 | -0.39 | 1530.7609 | 1533.0713 | 1523.9876 | 0 |
| 1715893200 | 1529.9253 | 8.73 | 0.57 | 1527.1574 | 1529.9253 | 1520.1485 | 0 |
| 1715806800 | 1521.1942 | 16.71 | 1.11 | 1513.3598 | 1523.7399 | 1512.3285 | 0 |
| 1715720400 | 1504.487 | 1 | 0.07 | 1506.3148 | 1509.7927 | 1503.9311 | 0 |
| 1715634000 | 1503.4888 | 17.9 | 1.21 | 1499.8085 | 1503.9141 | 1497.6449 | 0 |
| 1715374800 | 1485.586 | 0 | 0.00 | 1485.586 | 1485.586 | 1485.586 | 0 |
| 1715288400 | 1485.586 | 0 | 0.00 | 1485.586 | 1485.586 | 1485.586 | 0 |
| 1715202000 | 1485.586 | 3.83 | 0.26 | 1484.8259 | 1486.694 | 1479.8524 | 0 |
| 1715115600 | 1481.752 | 15.49 | 1.06 | 1467.0268 | 1481.752 | 1467.0268 | 0 |
| 1715029200 | 1466.2585 | 9.43 | 0.65 | 1458.869 | 1466.6454 | 1456.7514 | 0 |
| 1714770000 | 1456.8245 | 9.89 | 0.68 | 1447.8205 | 1466.3679 | 1442.0443 | 0 |
| 1714683600 | 1446.9369 | -2.79 | -0.19 | 1449.7454 | 1454.7708 | 1444.2375 | 0 |
| 1714597200 | 1449.7281 | -8.37 | -0.57 | 1455.2003 | 1456.2792 | 1446.917 | 0 |
| 1714510800 | 1458.0933 | -3.61 | -0.25 | 1464.0902 | 1464.0902 | 1452.5681 | 0 |
| 1714424400 | 1461.7053 | 7.94 | 0.55 | 1463.9902 | 1465.9266 | 1457.6554 | 0 |
| 1714165200 | 1453.7661 | 29.5 | 2.07 | 1438.4539 | 1456.6775 | 1438.0245 | 0 |
| 1714078800 | 1424.2612 | -28.87 | -1.99 | 1449.8637 | 1453.2963 | 1421.8438 | 0 |
| 1713992400 | 1453.135 | -15.9 | -1.08 | 1461.5873 | 1464.1166 | 1453.135 | 0 |
| 1713906000 | 1469.0378 | 13.72 | 0.94 | 1458.2953 | 1470.5445 | 1457.0429 | 0 |
| 1713819600 | 1455.3217 | 13.95 | 0.97 | 1447.1999 | 1457.7114 | 1446.6204 | 0 |
| 1713560400 | 1441.3726 | 7.88 | 0.55 | 1428.9215 | 1442.0745 | 1426.4588 | 0 |
| 1713474000 | 1433.4965 | -4.95 | -0.34 | 1437.4967 | 1440.9125 | 1426.736 | 0 |
| 1713387600 | 1438.4448 | -3.55 | -0.25 | 1445.5891 | 1448.5922 | 1438.4448 | 0 |
| 1713301200 | 1441.9994 | -17.85 | -1.22 | 1444.2134 | 1448.854 | 1436.6347 | 0 |
| 1713214800 | 1459.8499 | 3.91 | 0.27 | 1461.6765 | 1467.161 | 1458.7745 | 0 |
| 1712955600 | 1455.935 | -8.75 | -0.60 | 1473.9206 | 1483.0197 | 1455.9324 | 0 |
| 1712869200 | 1464.685 | 1.21 | 0.08 | 1464.3413 | 1473.0641 | 1458.2646 | 0 |
| 1712782800 | 1463.4797 | -5.89 | -0.40 | 1475.4613 | 1476.8436 | 1453.6584 | 0 |
| 1712696400 | 1469.3696 | -8.47 | -0.57 | 1477.5346 | 1481.8737 | 1469.2157 | 0 |
| 1712610000 | 1477.8403 | 4.08 | 0.28 | 1472.9684 | 1479.8382 | 1469.9936 | 0 |
| 1712350800 | 1473.7602 | -9.03 | -0.61 | 1470.3602 | 1473.7602 | 1466.2863 | 0 |
| 1712264400 | 1482.7931 | 0.89 | 0.06 | 1480.463 | 1487.7819 | 1480.463 | 0 |
| 1712178000 | 1481.9002 | 7.41 | 0.50 | 1476.2982 | 1482.2541 | 1472.8231 | 0 |
| 1712091600 | 1474.4898 | -9.35 | -0.63 | 1488.3164 | 1491.1883 | 1469.4647 | 0 |
| 1712005200 | 1483.8405 | 0 | 0.00 | 1483.8405 | 1483.8405 | 1483.8405 | 0 |
| 1711659600 | 1483.8405 | 0 | 0.00 | 1483.8405 | 1483.8405 | 1483.8405 | 0 |
| 1711573200 | 1483.8405 | -1.8 | -0.12 | 1488.074 | 1488.074 | 1479.7947 | 0 |
| 1711486800 | 1485.6434 | 0.07 | 0.00 | 1486.5521 | 1490.125 | 1482.8753 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
