OMX Copenhagen Cap Index Ex Tryg GI (OMXCCAPXTRYGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1801.7397 | -8.79 | -0.49 | 1813.6367 | 1814.6419 | 1794.4098 | 0 |
| 1718917200 | 1810.5313 | 13.8 | 0.77 | 1801.6202 | 1811.027 | 1799.4544 | 0 |
| 1718744400 | 1796.7297 | 7.19 | 0.40 | 1797.0096 | 1798.1693 | 1790.4252 | 0 |
| 1718658000 | 1789.5388 | -1.22 | -0.07 | 1795.9879 | 1804.7135 | 1784.1707 | 0 |
| 1718398800 | 1790.7578 | -19.84 | -1.10 | 1812.4972 | 1814.0201 | 1790.4162 | 0 |
| 1718312400 | 1810.5981 | -16.35 | -0.89 | 1822.1419 | 1830.645 | 1810.5981 | 0 |
| 1718226000 | 1826.9448 | 15.6 | 0.86 | 1810.8363 | 1831.6373 | 1806.4887 | 0 |
| 1718139600 | 1811.3399 | -20.85 | -1.14 | 1826.3731 | 1827.3607 | 1807.782 | 0 |
| 1718053200 | 1832.187 | -5.79 | -0.32 | 1828.9952 | 1832.187 | 1822.1292 | 0 |
| 1717794000 | 1837.9806 | 2.73 | 0.15 | 1833.5889 | 1842.5709 | 1824.576 | 0 |
| 1717707600 | 1835.2545 | 24.75 | 1.37 | 1834.5172 | 1845.7449 | 1830.8573 | 0 |
| 1717621200 | 1810.509 | 0 | 0.00 | 1810.509 | 1810.509 | 1810.509 | 0 |
| 1717534800 | 1810.509 | -8.62 | -0.47 | 1824.1646 | 1824.6826 | 1809.6756 | 0 |
| 1717448400 | 1819.1316 | -7.6 | -0.42 | 1834.8024 | 1836.5735 | 1819.1316 | 0 |
| 1717189200 | 1826.7356 | 10.9 | 0.60 | 1817.481 | 1829.7055 | 1816.322 | 0 |
| 1717102800 | 1815.837 | 8.75 | 0.48 | 1806.1528 | 1822.7144 | 1806.0893 | 0 |
| 1717016400 | 1807.0822 | -24.78 | -1.35 | 1822.7967 | 1823.2121 | 1807.0822 | 0 |
| 1716930000 | 1831.8651 | 15.73 | 0.87 | 1836.9461 | 1843.7205 | 1830.3234 | 0 |
| 1716584400 | 1816.1309 | -7.59 | -0.42 | 1815.7098 | 1818.054 | 1812.6219 | 0 |
| 1716498000 | 1823.7174 | 2.13 | 0.12 | 1824.207 | 1832.7803 | 1823.7174 | 0 |
| 1716411600 | 1821.5849 | -3.96 | -0.22 | 1814.5744 | 1821.9498 | 1810.1284 | 0 |
| 1716325200 | 1825.5464 | -1.69 | -0.09 | 1822.9318 | 1828.1433 | 1819.9973 | 0 |
| 1716238800 | 1827.239 | 0 | 0.00 | 1827.239 | 1827.239 | 1827.239 | 0 |
| 1715979600 | 1827.239 | -9.25 | -0.50 | 1837.0174 | 1839.5658 | 1827.239 | 0 |
| 1715893200 | 1836.4861 | 10.46 | 0.57 | 1833.4227 | 1836.4861 | 1824.971 | 0 |
| 1715806800 | 1826.0292 | 21.62 | 1.20 | 1815.6363 | 1829.5499 | 1814.2337 | 0 |
| 1715720400 | 1804.4128 | 2.43 | 0.13 | 1805.9717 | 1810.6634 | 1802.6557 | 0 |
| 1715634000 | 1801.984 | 21.97 | 1.23 | 1797.276 | 1802.189 | 1794.7717 | 0 |
| 1715374800 | 1780.0129 | 0 | 0.00 | 1780.0129 | 1780.0129 | 1780.0129 | 0 |
| 1715288400 | 1780.0129 | 0 | 0.00 | 1780.0129 | 1780.0129 | 1780.0129 | 0 |
| 1715202000 | 1780.0129 | 5.37 | 0.30 | 1778.6232 | 1781.5275 | 1772.4142 | 0 |
| 1715115600 | 1774.6421 | 20.58 | 1.17 | 1755.4174 | 1774.6421 | 1755.4174 | 0 |
| 1715029200 | 1754.0667 | 10.04 | 0.58 | 1745.8842 | 1755.061 | 1743.3931 | 0 |
| 1714770000 | 1744.0249 | 13.4 | 0.77 | 1732.5868 | 1754.7762 | 1725.979 | 0 |
| 1714683600 | 1730.6225 | -4.67 | -0.27 | 1735.3188 | 1741.0392 | 1727.4329 | 0 |
| 1714597200 | 1735.2881 | -10.01 | -0.57 | 1742.6368 | 1743.9834 | 1731.2877 | 0 |
| 1714510800 | 1745.301 | -3.98 | -0.23 | 1752.7492 | 1752.7492 | 1738.0507 | 0 |
| 1714424400 | 1749.2829 | 8.65 | 0.50 | 1752.8514 | 1755.5142 | 1744.5513 | 0 |
| 1714165200 | 1740.6328 | 37.46 | 2.20 | 1720.5687 | 1744.2531 | 1719.7806 | 0 |
| 1714078800 | 1703.1699 | -37.06 | -2.13 | 1736.0376 | 1740.2684 | 1699.4301 | 0 |
| 1713992400 | 1740.2264 | -19.55 | -1.11 | 1750.533 | 1753.9509 | 1740.2264 | 0 |
| 1713906000 | 1759.7757 | 16.55 | 0.95 | 1747.0526 | 1761.4132 | 1745.541 | 0 |
| 1713819600 | 1743.2207 | 16.68 | 0.97 | 1733.0375 | 1746.2163 | 1732.6146 | 0 |
| 1713560400 | 1726.5364 | 10.69 | 0.62 | 1711.4779 | 1727.4991 | 1708.4955 | 0 |
| 1713474000 | 1715.8446 | -5.98 | -0.35 | 1720.2636 | 1725.2135 | 1707.8866 | 0 |
| 1713387600 | 1721.828 | -5.39 | -0.31 | 1731.2988 | 1734.0145 | 1721.828 | 0 |
| 1713301200 | 1727.2169 | -21.87 | -1.25 | 1728.7417 | 1734.7826 | 1720.3878 | 0 |
| 1713214800 | 1749.0917 | 4.5 | 0.26 | 1751.1928 | 1757.889 | 1747.3753 | 0 |
| 1712955600 | 1744.5923 | -10.32 | -0.59 | 1767.2857 | 1777.7213 | 1744.5923 | 0 |
| 1712869200 | 1754.9167 | 2.68 | 0.15 | 1754.225 | 1765.4352 | 1747.8508 | 0 |
| 1712782800 | 1752.2412 | -6.66 | -0.38 | 1766.4788 | 1767.9703 | 1739.6278 | 0 |
| 1712696400 | 1758.9058 | -8.67 | -0.49 | 1767.4292 | 1774.1665 | 1758.435 | 0 |
| 1712610000 | 1767.5792 | 5.63 | 0.32 | 1761.3214 | 1769.8926 | 1757.7394 | 0 |
| 1712350800 | 1761.9504 | -11.25 | -0.63 | 1758.9431 | 1761.9504 | 1753.572 | 0 |
| 1712264400 | 1773.198 | 1.33 | 0.08 | 1769.9229 | 1779.345 | 1769.8545 | 0 |
| 1712178000 | 1771.865 | 9.95 | 0.56 | 1763.7525 | 1772.0306 | 1760.3896 | 0 |
| 1712091600 | 1761.9133 | -13.39 | -0.75 | 1779.6615 | 1783.0038 | 1756.1903 | 0 |
| 1712005200 | 1775.3014 | 0 | 0.00 | 1775.3014 | 1775.3014 | 1775.3014 | 0 |
| 1711659600 | 1775.3014 | 0 | 0.00 | 1775.3014 | 1775.3014 | 1775.3014 | 0 |
| 1711573200 | 1775.3014 | -3 | -0.17 | 1781.1612 | 1781.1612 | 1770.0821 | 0 |
| 1711486800 | 1778.3054 | 0.22 | 0.01 | 1778.1262 | 1783.6077 | 1774.6291 | 0 |
| 1711400400 | 1778.0827 | -2.17 | -0.12 | 1778.6919 | 1781.2757 | 1774.6077 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
