OMX Copenhagen Cap Index Ex Tryg NI (OMXCCAPXTRYGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 1595.2695 | -3.85 | -0.24 | 1608.5974 | 1614.6924 | 1594.6321 | 0 |
| 1737496800 | 1599.1233 | 10.19 | 0.64 | 1576.066 | 1599.1233 | 1574.3433 | 0 |
| 1737151200 | 1588.9333 | -4.4 | -0.28 | 1599.7091 | 1599.7091 | 1580.0555 | 0 |
| 1737064800 | 1593.3368 | -8.15 | -0.51 | 1593.3187 | 1599.6622 | 1588.8971 | 0 |
| 1736978400 | 1601.4831 | 14.03 | 0.88 | 1590.2741 | 1602.1914 | 1588.0401 | 0 |
| 1736892000 | 1587.4509 | -9.67 | -0.61 | 1604.6907 | 1606.1484 | 1587.4509 | 0 |
| 1736805600 | 1597.119 | -17.95 | -1.11 | 1605.6657 | 1605.6657 | 1594.2666 | 0 |
| 1736546400 | 1615.0732 | -3.09 | -0.19 | 1614.327 | 1620.9097 | 1611.9117 | 0 |
| 1736373600 | 1618.1629 | -11.58 | -0.71 | 1627.773 | 1629.4136 | 1613.6956 | 0 |
| 1736287200 | 1629.7458 | -7.18 | -0.44 | 1625.5559 | 1636.5044 | 1623.246 | 0 |
| 1736200800 | 1636.924 | -7.41 | -0.45 | 1636.229 | 1639.6652 | 1626.1398 | 0 |
| 1735941600 | 1644.3359 | -0.32 | -0.02 | 1637.0121 | 1644.3359 | 1631.3115 | 0 |
| 1735855200 | 1644.66 | 29.74 | 1.84 | 1634.4703 | 1646.3199 | 1628.0542 | 0 |
| 1735682400 | 1614.9152 | 0 | 0.00 | 1614.9152 | 1614.9152 | 1614.9152 | 0 |
| 1735596000 | 1614.9152 | -16.6 | -1.02 | 1622.8061 | 1623.839 | 1613.1536 | 0 |
| 1735336800 | 1631.5193 | 23.22 | 1.44 | 1624.1824 | 1634.2266 | 1624.1824 | 0 |
| 1735250400 | 1608.2963 | 0 | 0.00 | 1608.2963 | 1608.2963 | 1608.2963 | 0 |
| 1735077600 | 1608.2963 | 0 | 0.00 | 1608.2963 | 1608.2963 | 1608.2963 | 0 |
| 1734991200 | 1608.2963 | 21.27 | 1.34 | 1597.9276 | 1619.8397 | 1597.1673 | 0 |
| 1734732000 | 1587.0305 | -34.66 | -2.14 | 1606.7288 | 1609.8514 | 1553.2802 | 0 |
| 1734645600 | 1621.6913 | -27.76 | -1.68 | 1634.7103 | 1637.1036 | 1616.5832 | 0 |
| 1734559200 | 1649.4472 | 10.15 | 0.62 | 1637.8643 | 1653.7904 | 1637.8643 | 0 |
| 1734472800 | 1639.2997 | -23.38 | -1.41 | 1640.642 | 1640.642 | 1631.2473 | 0 |
| 1734386400 | 1662.6814 | 1.76 | 0.11 | 1660.4928 | 1663.4601 | 1649.5829 | 0 |
| 1734127200 | 1660.9221 | -9.32 | -0.56 | 1668.6706 | 1671.3298 | 1660.6006 | 0 |
| 1734040800 | 1670.2391 | -9.21 | -0.55 | 1676.9464 | 1676.9464 | 1667.5465 | 0 |
| 1733954400 | 1679.4449 | -3.65 | -0.22 | 1674.9102 | 1679.4449 | 1668.4565 | 0 |
| 1733868000 | 1683.0991 | 5.39 | 0.32 | 1688.8433 | 1690.4444 | 1683.0991 | 0 |
| 1733781600 | 1677.7075 | 0.97 | 0.06 | 1679.2789 | 1682.6992 | 1675.1732 | 0 |
| 1733522400 | 1676.7372 | 1.09 | 0.07 | 1675.689 | 1678.5941 | 1670.4833 | 0 |
| 1733436000 | 1675.6442 | 2.31 | 0.14 | 1675.6882 | 1681.1981 | 1669.7295 | 0 |
| 1733349600 | 1673.3388 | -12.56 | -0.75 | 1674.9734 | 1678.4005 | 1670.7704 | 0 |
| 1733263200 | 1685.9037 | -1.16 | -0.07 | 1694.5242 | 1703.6159 | 1685.9037 | 0 |
| 1733176800 | 1687.068 | 30.92 | 1.87 | 1665.5897 | 1687.068 | 1665.5897 | 0 |
| 1732917600 | 1656.1454 | 14.46 | 0.88 | 1652.003 | 1656.1454 | 1647.4072 | 0 |
| 1732744800 | 1641.6823 | 1.54 | 0.09 | 1637.8539 | 1643.4685 | 1633.2533 | 0 |
| 1732658400 | 1640.1389 | -16.73 | -1.01 | 1647.1628 | 1657.2379 | 1637.6112 | 0 |
| 1732572000 | 1656.8699 | 0.36 | 0.02 | 1660.1213 | 1661.0731 | 1650.2209 | 0 |
| 1732312800 | 1656.5094 | 26.83 | 1.65 | 1636.6847 | 1656.5094 | 1630.2322 | 0 |
| 1732226400 | 1629.6809 | -12.47 | -0.76 | 1635.5106 | 1637.402 | 1626.9454 | 0 |
| 1732140000 | 1642.151 | 14.97 | 0.92 | 1643.6679 | 1649.1622 | 1637.2719 | 0 |
| 1732053600 | 1627.184 | -3.42 | -0.21 | 1633.1878 | 1634.8262 | 1611.9967 | 0 |
| 1731967200 | 1630.6067 | -10.23 | -0.62 | 1640.9289 | 1642.9744 | 1626.6398 | 0 |
| 1731708000 | 1640.832 | -20.55 | -1.24 | 1645.1726 | 1651.6125 | 1640.832 | 0 |
| 1731621600 | 1661.3816 | 19.48 | 1.19 | 1648.7306 | 1663.5934 | 1645.3826 | 0 |
| 1731535200 | 1641.8976 | -10.69 | -0.65 | 1645.1458 | 1652.8056 | 1636.8882 | 0 |
| 1731448800 | 1652.5841 | -35.99 | -2.13 | 1671.7251 | 1674.0553 | 1651.146 | 0 |
| 1731362400 | 1688.5747 | 21.53 | 1.29 | 1682.1803 | 1691.5119 | 1682.1803 | 0 |
| 1731103200 | 1667.0478 | 6.92 | 0.42 | 1674.1242 | 1679.0995 | 1664.4494 | 0 |
| 1731016800 | 1660.13 | 11.26 | 0.68 | 1652.6425 | 1671.1475 | 1652.6425 | 0 |
| 1730930400 | 1648.8724 | -27.43 | -1.64 | 1678.9091 | 1684.7519 | 1642.1635 | 0 |
| 1730844000 | 1676.3019 | -19.17 | -1.13 | 1667.9929 | 1681.7161 | 1665.6674 | 0 |
| 1730757600 | 1695.4708 | 2.06 | 0.12 | 1694.9903 | 1697.6861 | 1688.7617 | 0 |
| 1730494800 | 1693.4155 | 29.15 | 1.75 | 1669.1489 | 1696.5452 | 1667.9758 | 0 |
| 1730408400 | 1664.2674 | -5.28 | -0.32 | 1665.4135 | 1672.9254 | 1657.7897 | 0 |
| 1730322000 | 1669.545 | -24.29 | -1.43 | 1687.8617 | 1687.8617 | 1664.1016 | 0 |
| 1730235600 | 1693.8356 | -12.58 | -0.74 | 1710.2122 | 1713.1088 | 1692.7615 | 0 |
| 1730149200 | 1706.4162 | 0.97 | 0.06 | 1708.9968 | 1709.979 | 1696.268 | 0 |
| 1729890000 | 1705.451 | -6.8 | -0.40 | 1708.5986 | 1709.1692 | 1701.4627 | 0 |
| 1729803600 | 1712.2489 | -1.41 | -0.08 | 1715.6739 | 1717.5966 | 1711.3337 | 0 |
| 1729717200 | 1713.6611 | -2.43 | -0.14 | 1717.6166 | 1720.2609 | 1712.1009 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
