OMX Copenhagen Cap Index Ex Tryg PI (OMXCCAPXTRYGPI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 1572.9184 | -7.68 | -0.49 | 1583.3045 | 1584.182 | 1566.5193 | 0 |
| 1718917200 | 1580.5934 | 12 | 0.76 | 1572.8139 | 1581.0262 | 1570.923 | 0 |
| 1718744400 | 1568.5939 | 6.28 | 0.40 | 1568.8382 | 1569.8508 | 1563.09 | 0 |
| 1718658000 | 1562.3162 | -1.06 | -0.07 | 1567.9464 | 1575.564 | 1557.6296 | 0 |
| 1718398800 | 1563.3803 | -17.32 | -1.10 | 1582.3594 | 1583.689 | 1563.0821 | 0 |
| 1718312400 | 1580.7014 | -14.27 | -0.89 | 1590.7795 | 1598.203 | 1580.7014 | 0 |
| 1718226000 | 1594.9726 | 13.62 | 0.86 | 1580.9094 | 1599.0693 | 1577.1139 | 0 |
| 1718139600 | 1581.3491 | -18.2 | -1.14 | 1594.4735 | 1595.3357 | 1578.2429 | 0 |
| 1718053200 | 1599.5492 | -5.06 | -0.32 | 1596.7627 | 1599.5492 | 1590.7684 | 0 |
| 1717794000 | 1604.6071 | 2.38 | 0.15 | 1600.7731 | 1608.6146 | 1592.9046 | 0 |
| 1717707600 | 1602.2272 | 21.6 | 1.37 | 1601.5835 | 1611.3856 | 1598.3883 | 0 |
| 1717621200 | 1580.6237 | 0 | 0.00 | 1580.6237 | 1580.6237 | 1580.6237 | 0 |
| 1717534800 | 1580.6237 | -7.55 | -0.48 | 1592.5455 | 1592.9976 | 1579.8961 | 0 |
| 1717448400 | 1588.1688 | -6.64 | -0.42 | 1601.8501 | 1603.3963 | 1588.1688 | 0 |
| 1717189200 | 1594.8074 | 9.51 | 0.60 | 1586.7279 | 1597.4003 | 1585.7159 | 0 |
| 1717102800 | 1585.2926 | 7.64 | 0.48 | 1576.8379 | 1591.2968 | 1576.7824 | 0 |
| 1717016400 | 1577.6493 | -21.64 | -1.35 | 1591.3687 | 1591.7313 | 1577.6493 | 0 |
| 1716930000 | 1599.2856 | 13.64 | 0.86 | 1603.7216 | 1609.6359 | 1597.9396 | 0 |
| 1716584400 | 1585.6501 | -6.62 | -0.42 | 1585.2825 | 1587.3291 | 1582.5864 | 0 |
| 1716498000 | 1592.2738 | 1.86 | 0.12 | 1592.7013 | 1600.1866 | 1592.2738 | 0 |
| 1716411600 | 1590.4119 | -3.46 | -0.22 | 1584.2911 | 1590.7304 | 1580.4094 | 0 |
| 1716325200 | 1593.8707 | -1.66 | -0.10 | 1591.5877 | 1596.1383 | 1589.0253 | 0 |
| 1716238800 | 1595.5279 | 0 | 0.00 | 1595.5279 | 1595.5279 | 1595.5279 | 0 |
| 1715979600 | 1595.5279 | -8.07 | -0.50 | 1604.0664 | 1606.2916 | 1595.5279 | 0 |
| 1715893200 | 1603.6024 | 9.13 | 0.57 | 1600.9275 | 1603.6024 | 1593.5476 | 0 |
| 1715806800 | 1594.4715 | 18.88 | 1.20 | 1585.3966 | 1597.5458 | 1584.1718 | 0 |
| 1715720400 | 1575.5963 | 2.12 | 0.13 | 1576.9576 | 1581.0543 | 1574.0619 | 0 |
| 1715634000 | 1573.4755 | 18.5 | 1.19 | 1569.3626 | 1573.6546 | 1567.1751 | 0 |
| 1715374800 | 1554.9722 | 0 | 0.00 | 1554.9722 | 1554.9722 | 1554.9722 | 0 |
| 1715288400 | 1554.9722 | 0 | 0.00 | 1554.9722 | 1554.9722 | 1554.9722 | 0 |
| 1715202000 | 1554.9722 | 4.69 | 0.30 | 1553.7583 | 1556.2953 | 1548.3342 | 0 |
| 1715115600 | 1550.2804 | 17.97 | 1.17 | 1533.4863 | 1550.2804 | 1533.4863 | 0 |
| 1715029200 | 1532.3064 | 9.25 | 0.61 | 1524.6805 | 1533.175 | 1522.505 | 0 |
| 1714770000 | 1523.0567 | 11.7 | 0.77 | 1513.0678 | 1532.4458 | 1507.2973 | 0 |
| 1714683600 | 1511.3524 | -4.07 | -0.27 | 1515.4537 | 1520.4493 | 1508.567 | 0 |
| 1714597200 | 1515.4269 | -9.59 | -0.63 | 1521.8461 | 1523.0223 | 1511.9324 | 0 |
| 1714510800 | 1525.0126 | -3.48 | -0.23 | 1531.5208 | 1531.5208 | 1518.6775 | 0 |
| 1714424400 | 1528.4939 | 7.55 | 0.50 | 1531.612 | 1533.9387 | 1524.3596 | 0 |
| 1714165200 | 1520.9409 | 32.66 | 2.19 | 1503.4083 | 1524.1044 | 1502.7195 | 0 |
| 1714078800 | 1488.282 | -32.38 | -2.13 | 1517.0028 | 1520.6999 | 1485.0139 | 0 |
| 1713992400 | 1520.6668 | -17.85 | -1.16 | 1529.6776 | 1532.6657 | 1520.6668 | 0 |
| 1713906000 | 1538.5162 | 14.42 | 0.95 | 1527.3924 | 1539.9478 | 1526.0709 | 0 |
| 1713819600 | 1524.0963 | 14.58 | 0.97 | 1515.1931 | 1526.7154 | 1514.8234 | 0 |
| 1713560400 | 1509.5189 | 8.8 | 0.59 | 1496.3483 | 1510.3608 | 1493.7399 | 0 |
| 1713474000 | 1500.7236 | -5.24 | -0.35 | 1504.5886 | 1508.9179 | 1493.7633 | 0 |
| 1713387600 | 1505.9671 | -4.71 | -0.31 | 1514.2505 | 1516.6258 | 1505.9671 | 0 |
| 1713301200 | 1510.6804 | -19.13 | -1.25 | 1512.0139 | 1517.2976 | 1504.7074 | 0 |
| 1713214800 | 1529.8128 | 3.72 | 0.24 | 1531.6507 | 1537.5082 | 1528.3113 | 0 |
| 1712955600 | 1526.0908 | -9.31 | -0.61 | 1545.9456 | 1555.0759 | 1526.0908 | 0 |
| 1712869200 | 1535.4024 | 1.32 | 0.09 | 1534.7968 | 1544.6113 | 1529.2162 | 0 |
| 1712782800 | 1534.0832 | -5.94 | -0.39 | 1546.5491 | 1547.8549 | 1523.0393 | 0 |
| 1712696400 | 1540.0268 | -7.59 | -0.49 | 1547.4895 | 1553.3884 | 1539.6145 | 0 |
| 1712610000 | 1547.6208 | 4.93 | 0.32 | 1542.1418 | 1549.6464 | 1539.0055 | 0 |
| 1712350800 | 1542.6925 | -10.33 | -0.66 | 1540.0586 | 1542.6925 | 1535.3545 | 0 |
| 1712264400 | 1553.0197 | 1.17 | 0.08 | 1550.1513 | 1558.4034 | 1550.0913 | 0 |
| 1712178000 | 1551.8522 | 8.72 | 0.56 | 1544.747 | 1551.9972 | 1541.8017 | 0 |
| 1712091600 | 1543.1362 | -11.73 | -0.75 | 1558.6806 | 1561.6078 | 1538.1238 | 0 |
| 1712005200 | 1554.8619 | 0 | 0.00 | 1554.8619 | 1554.8619 | 1554.8619 | 0 |
| 1711659600 | 1554.8619 | 0 | 0.00 | 1554.8619 | 1554.8619 | 1554.8619 | 0 |
| 1711573200 | 1554.8619 | -2.63 | -0.17 | 1559.994 | 1559.994 | 1550.2906 | 0 |
| 1711486800 | 1557.4928 | 0.19 | 0.01 | 1557.3359 | 1562.1367 | 1554.2731 | 0 |
| 1711400400 | 1557.2979 | -1.9 | -0.12 | 1557.8313 | 1560.0943 | 1554.2543 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
