OMX Copenhagen Cap PI (OMXCCAPPI)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1409.4891 | -23.36 | -1.63 | 1423.6606 | 1423.6606 | 1408.3424 | 0 |
| 1742504400 | 1432.848 | -6.75 | -0.47 | 1437.3092 | 1438.8187 | 1424.8557 | 0 |
| 1742418000 | 1439.6002 | 0.6 | 0.04 | 1441.2885 | 1441.7299 | 1429.1546 | 0 |
| 1742331600 | 1439.0049 | 6.44 | 0.45 | 1439.0604 | 1449.3049 | 1436.2188 | 0 |
| 1742245200 | 1432.5618 | 11.38 | 0.80 | 1424.535 | 1436.0724 | 1424.535 | 0 |
| 1741986000 | 1421.1787 | 15.79 | 1.12 | 1410.5241 | 1423.4048 | 1407.6062 | 0 |
| 1741899600 | 1405.3936 | -2.08 | -0.15 | 1407.6521 | 1418.6833 | 1404.2545 | 0 |
| 1741813200 | 1407.4716 | 4.2 | 0.30 | 1412.9487 | 1424.0138 | 1399.4937 | 0 |
| 1741726800 | 1403.2755 | -23.99 | -1.68 | 1423.8906 | 1424.8759 | 1403.2755 | 0 |
| 1741640400 | 1427.2684 | -19.52 | -1.35 | 1449.3724 | 1454.0591 | 1425.0427 | 0 |
| 1741384800 | 1446.7847 | -4.07 | -0.28 | 1441.33 | 1448.5313 | 1437.0349 | 0 |
| 1741298400 | 1450.8535 | -5.23 | -0.36 | 1460.6932 | 1463.6685 | 1444.1283 | 0 |
| 1741212000 | 1456.0847 | 18.12 | 1.26 | 1456.71 | 1468.4185 | 1454.5293 | 0 |
| 1741125600 | 1437.9697 | -32.6 | -2.22 | 1461.1373 | 1461.1373 | 1434.707 | 0 |
| 1741039200 | 1470.5705 | -3.41 | -0.23 | 1469.5568 | 1480.1203 | 1464.4781 | 0 |
| 1740780000 | 1473.9813 | 3.49 | 0.24 | 1460.3152 | 1473.9813 | 1460.3152 | 0 |
| 1740693600 | 1470.4867 | -12.22 | -0.82 | 1464.0616 | 1474.9327 | 1464.0616 | 0 |
| 1740607200 | 1482.7073 | 4.85 | 0.33 | 1478.5186 | 1488.1422 | 1478.5186 | 0 |
| 1740520800 | 1477.8543 | 19.2 | 1.32 | 1470.4013 | 1481.8268 | 1469.2945 | 0 |
| 1740434400 | 1458.656 | 4.25 | 0.29 | 1460.0179 | 1467.753 | 1453.876 | 0 |
| 1740175200 | 1454.4028 | 8.67 | 0.60 | 1453.0271 | 1459.8291 | 1449.4967 | 0 |
| 1740088800 | 1445.7335 | -1.45 | -0.10 | 1452.1548 | 1452.3907 | 1443.6398 | 0 |
| 1740002400 | 1447.1842 | -2.05 | -0.14 | 1451.8588 | 1457.3171 | 1440.6774 | 0 |
| 1739916000 | 1449.2375 | 17.48 | 1.22 | 1436.7893 | 1449.2375 | 1433.3782 | 0 |
| 1739570400 | 1431.756 | 0.16 | 0.01 | 1429.2838 | 1437.2472 | 1428.13 | 0 |
| 1739484000 | 1431.5918 | 7.32 | 0.51 | 1424.6143 | 1431.5918 | 1420.4616 | 0 |
| 1739397600 | 1424.2672 | -7.95 | -0.55 | 1433.3359 | 1435.3293 | 1421.017 | 0 |
| 1739311200 | 1432.2135 | 11.59 | 0.82 | 1421.2266 | 1432.5492 | 1421.2266 | 0 |
| 1739224800 | 1420.623 | -1.61 | -0.11 | 1422.2195 | 1425.9865 | 1418.1068 | 0 |
| 1738965600 | 1422.2375 | 2.91 | 0.21 | 1432.1106 | 1432.1106 | 1420.9846 | 0 |
| 1738879200 | 1419.3237 | 23.79 | 1.70 | 1406.3748 | 1419.3237 | 1405.612 | 0 |
| 1738792800 | 1395.5353 | 4.35 | 0.31 | 1386.4052 | 1395.7817 | 1382.2059 | 0 |
| 1738706400 | 1391.1872 | 4.24 | 0.31 | 1382.7087 | 1393.9509 | 1379.4389 | 0 |
| 1738620000 | 1386.9451 | -23.44 | -1.66 | 1377.4708 | 1387.9694 | 1377.4708 | 0 |
| 1738360800 | 1410.3824 | -2.84 | -0.20 | 1416.3 | 1419.765 | 1409.8136 | 0 |
| 1738274400 | 1413.22 | 11.64 | 0.83 | 1404.6751 | 1413.22 | 1404.6751 | 0 |
| 1738188000 | 1401.5816 | 5.51 | 0.39 | 1400.489 | 1407.8508 | 1399.6391 | 0 |
| 1738101600 | 1396.0714 | -6.21 | -0.44 | 1394.1972 | 1404.5644 | 1393.7529 | 0 |
| 1738015200 | 1402.2766 | 5.18 | 0.37 | 1396.1995 | 1402.2766 | 1389.7562 | 0 |
| 1737756000 | 1397.0925 | 1.85 | 0.13 | 1402.5969 | 1413.967 | 1396.2107 | 0 |
| 1737669600 | 1395.24 | 0.27 | 0.02 | 1391.8992 | 1396.3174 | 1389.7064 | 0 |
| 1737583200 | 1394.9654 | -2.21 | -0.16 | 1404.7747 | 1410.175 | 1394.2202 | 0 |
| 1737496800 | 1397.1801 | 8.08 | 0.58 | 1377.934 | 1397.1801 | 1376.7374 | 0 |
| 1737151200 | 1389.0954 | -2.34 | -0.17 | 1397.2799 | 1397.2799 | 1382.0746 | 0 |
| 1737064800 | 1391.4317 | -6.4 | -0.46 | 1391.6969 | 1396.4447 | 1387.9231 | 0 |
| 1736978400 | 1397.8316 | 12.83 | 0.93 | 1388.3581 | 1398.3145 | 1386.8022 | 0 |
| 1736892000 | 1385.0048 | -6.89 | -0.49 | 1398.3518 | 1399.5653 | 1385.0048 | 0 |
| 1736805600 | 1391.894 | -13.32 | -0.95 | 1398.027 | 1398.0329 | 1389.0612 | 0 |
| 1736546400 | 1405.2157 | -2.93 | -0.21 | 1405.6984 | 1411.1142 | 1403.1451 | 0 |
| 1736373600 | 1408.1438 | -10.77 | -0.76 | 1415.7717 | 1417.3417 | 1404.0632 | 0 |
| 1736287200 | 1418.9128 | -4.19 | -0.29 | 1413.6061 | 1424.5072 | 1411.8829 | 0 |
| 1736200800 | 1423.0994 | -5.52 | -0.39 | 1422.7059 | 1424.8418 | 1414.1658 | 0 |
| 1735941600 | 1428.6198 | 0.04 | 0.00 | 1422.2237 | 1428.6198 | 1417.539 | 0 |
| 1735855200 | 1428.5748 | 25.07 | 1.79 | 1420.0241 | 1430.09 | 1414.8269 | 0 |
| 1735682400 | 1403.5097 | 0 | 0.00 | 1403.5097 | 1403.5097 | 1403.5097 | 0 |
| 1735596000 | 1403.5097 | -13.94 | -0.98 | 1410.2638 | 1411.5456 | 1402.2784 | 0 |
| 1735336800 | 1417.4489 | 20.05 | 1.43 | 1410.3717 | 1419.1959 | 1410.3717 | 0 |
| 1735250400 | 1397.4006 | 0 | 0.00 | 1397.4006 | 1397.4006 | 1397.4006 | 0 |
| 1735077600 | 1397.4006 | 0 | 0.00 | 1397.4006 | 1397.4006 | 1397.4006 | 0 |
| 1734991200 | 1397.4006 | 17.99 | 1.30 | 1388.0767 | 1406.7601 | 1387.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
