Register for streaming realtime charts, analysis tools, and prices.
OMXCCAPXTRYGGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,801.74 | -8.79 | -0.49% | 1,813.64 | 1,814.64 | 1,794.41 | 0 |
| Jun 20 2024 | 1,810.53 | 13.80 | 0.77% | 1,801.62 | 1,811.03 | 1,799.45 | 0 |
| Jun 18 2024 | 1,796.73 | 7.19 | 0.40% | 1,797.01 | 1,798.17 | 1,790.43 | 0 |
| Jun 17 2024 | 1,789.54 | -1.22 | -0.07% | 1,795.99 | 1,804.71 | 1,784.17 | 0 |
| Jun 14 2024 | 1,790.76 | -19.84 | -1.10% | 1,812.50 | 1,814.02 | 1,790.42 | 0 |
| Jun 13 2024 | 1,810.60 | -16.35 | -0.89% | 1,822.14 | 1,830.65 | 1,810.60 | 0 |
| Jun 12 2024 | 1,826.94 | 15.60 | 0.86% | 1,810.84 | 1,831.64 | 1,806.49 | 0 |
| Jun 11 2024 | 1,811.34 | -20.85 | -1.14% | 1,826.37 | 1,827.36 | 1,807.78 | 0 |
| Jun 10 2024 | 1,832.19 | -5.79 | -0.32% | 1,829.00 | 1,832.19 | 1,822.13 | 0 |
| Jun 07 2024 | 1,837.98 | 2.73 | 0.15% | 1,833.59 | 1,842.57 | 1,824.58 | 0 |
| Jun 06 2024 | 1,835.25 | 24.75 | 1.37% | 1,834.52 | 1,845.74 | 1,830.86 | 0 |
| Jun 05 2024 | 1,810.51 | 0.00 | 0.00% | 1,810.51 | 1,810.51 | 1,810.51 | 0 |
| Jun 04 2024 | 1,810.51 | -8.62 | -0.47% | 1,824.16 | 1,824.68 | 1,809.68 | 0 |
| Jun 03 2024 | 1,819.13 | -7.60 | -0.42% | 1,834.80 | 1,836.57 | 1,819.13 | 0 |
| May 31 2024 | 1,826.74 | 10.90 | 0.60% | 1,817.48 | 1,829.71 | 1,816.32 | 0 |
| May 30 2024 | 1,815.84 | 8.75 | 0.48% | 1,806.15 | 1,822.71 | 1,806.09 | 0 |
| May 29 2024 | 1,807.08 | -24.78 | -1.35% | 1,822.80 | 1,823.21 | 1,807.08 | 0 |
| May 28 2024 | 1,831.87 | 15.73 | 0.87% | 1,836.95 | 1,843.72 | 1,830.32 | 0 |
| May 24 2024 | 1,816.13 | -7.59 | -0.42% | 1,815.71 | 1,818.05 | 1,812.62 | 0 |
| May 23 2024 | 1,823.72 | 2.13 | 0.12% | 1,824.21 | 1,832.78 | 1,823.72 | 0 |
| May 22 2024 | 1,821.58 | -3.96 | -0.22% | 1,814.57 | 1,821.95 | 1,810.13 | 0 |
| May 21 2024 | 1,825.55 | -1.69 | -0.09% | 1,822.93 | 1,828.14 | 1,820.00 | 0 |
| May 20 2024 | 1,827.24 | 0.00 | 0.00% | 1,827.24 | 1,827.24 | 1,827.24 | 0 |
| May 17 2024 | 1,827.24 | -9.25 | -0.50% | 1,837.02 | 1,839.57 | 1,827.24 | 0 |
| May 16 2024 | 1,836.49 | 10.46 | 0.57% | 1,833.42 | 1,836.49 | 1,824.97 | 0 |
| May 15 2024 | 1,826.03 | 21.62 | 1.20% | 1,815.64 | 1,829.55 | 1,814.23 | 0 |
| May 14 2024 | 1,804.41 | 2.43 | 0.13% | 1,805.97 | 1,810.66 | 1,802.66 | 0 |
| May 13 2024 | 1,801.98 | 21.97 | 1.23% | 1,797.28 | 1,802.19 | 1,794.77 | 0 |
| May 10 2024 | 1,780.01 | 0.00 | 0.00% | 1,780.01 | 1,780.01 | 1,780.01 | 0 |
| May 09 2024 | 1,780.01 | 0.00 | 0.00% | 1,780.01 | 1,780.01 | 1,780.01 | 0 |
| May 08 2024 | 1,780.01 | 5.37 | 0.30% | 1,778.62 | 1,781.53 | 1,772.41 | 0 |
| May 07 2024 | 1,774.64 | 20.58 | 1.17% | 1,755.42 | 1,774.64 | 1,755.42 | 0 |
| May 06 2024 | 1,754.07 | 10.04 | 0.58% | 1,745.88 | 1,755.06 | 1,743.39 | 0 |
| May 03 2024 | 1,744.02 | 13.40 | 0.77% | 1,732.59 | 1,754.78 | 1,725.98 | 0 |
| May 02 2024 | 1,730.62 | -4.67 | -0.27% | 1,735.32 | 1,741.04 | 1,727.43 | 0 |
| May 01 2024 | 1,735.29 | -10.01 | -0.57% | 1,742.64 | 1,743.98 | 1,731.29 | 0 |
| Apr 30 2024 | 1,745.30 | -3.98 | -0.23% | 1,752.75 | 1,752.75 | 1,738.05 | 0 |
| Apr 29 2024 | 1,749.28 | 8.65 | 0.50% | 1,752.85 | 1,755.51 | 1,744.55 | 0 |
| Apr 26 2024 | 1,740.63 | 37.46 | 2.20% | 1,720.57 | 1,744.25 | 1,719.78 | 0 |
| Apr 25 2024 | 1,703.17 | -37.06 | -2.13% | 1,736.04 | 1,740.27 | 1,699.43 | 0 |
| Apr 24 2024 | 1,740.23 | -19.55 | -1.11% | 1,750.53 | 1,753.95 | 1,740.23 | 0 |
| Apr 23 2024 | 1,759.78 | 16.55 | 0.95% | 1,747.05 | 1,761.41 | 1,745.54 | 0 |
| Apr 22 2024 | 1,743.22 | 16.68 | 0.97% | 1,733.04 | 1,746.22 | 1,732.61 | 0 |
| Apr 19 2024 | 1,726.54 | 10.69 | 0.62% | 1,711.48 | 1,727.50 | 1,708.50 | 0 |
| Apr 18 2024 | 1,715.84 | -5.98 | -0.35% | 1,720.26 | 1,725.21 | 1,707.89 | 0 |
| Apr 17 2024 | 1,721.83 | -5.39 | -0.31% | 1,731.30 | 1,734.01 | 1,721.83 | 0 |
| Apr 16 2024 | 1,727.22 | -21.87 | -1.25% | 1,728.74 | 1,734.78 | 1,720.39 | 0 |
| Apr 15 2024 | 1,749.09 | 4.50 | 0.26% | 1,751.19 | 1,757.89 | 1,747.38 | 0 |
| Apr 12 2024 | 1,744.59 | -10.32 | -0.59% | 1,767.29 | 1,777.72 | 1,744.59 | 0 |
| Apr 11 2024 | 1,754.92 | 2.68 | 0.15% | 1,754.23 | 1,765.44 | 1,747.85 | 0 |
| Apr 10 2024 | 1,752.24 | -6.66 | -0.38% | 1,766.48 | 1,767.97 | 1,739.63 | 0 |
| Apr 09 2024 | 1,758.91 | -8.67 | -0.49% | 1,767.43 | 1,774.17 | 1,758.44 | 0 |
| Apr 08 2024 | 1,767.58 | 5.63 | 0.32% | 1,761.32 | 1,769.89 | 1,757.74 | 0 |
| Apr 05 2024 | 1,761.95 | -11.25 | -0.63% | 1,758.94 | 1,761.95 | 1,753.57 | 0 |
| Apr 04 2024 | 1,773.20 | 1.33 | 0.08% | 1,769.92 | 1,779.35 | 1,769.85 | 0 |
| Apr 03 2024 | 1,771.87 | 9.95 | 0.56% | 1,763.75 | 1,772.03 | 1,760.39 | 0 |
| Apr 02 2024 | 1,761.91 | -13.39 | -0.75% | 1,779.66 | 1,783.00 | 1,756.19 | 0 |
| Apr 01 2024 | 1,775.30 | 0.00 | 0.00% | 1,775.30 | 1,775.30 | 1,775.30 | 0 |
| Mar 28 2024 | 1,775.30 | 0.00 | 0.00% | 1,775.30 | 1,775.30 | 1,775.30 | 0 |
| Mar 27 2024 | 1,775.30 | -3.00 | -0.17% | 1,781.16 | 1,781.16 | 1,770.08 | 0 |
| Mar 26 2024 | 1,778.31 | 0.22 | 0.01% | 1,778.13 | 1,783.61 | 1,774.63 | 0 |
| Mar 25 2024 | 1,778.08 | -2.17 | -0.12% | 1,778.69 | 1,781.28 | 1,774.61 | 0 |
