OMX Copenhagen GI (OMXCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2362.2683 | 34.35 | 1.48 | 2356.6888 | 2376.946 | 2327.1762 | 0 |
| 1744318800 | 2327.9224 | 76.17 | 3.38 | 2465.8204 | 2465.8204 | 2327.9224 | 0 |
| 1744232400 | 2251.7534 | -139.46 | -5.83 | 2313.2628 | 2315.4979 | 2242.299 | 0 |
| 1744146000 | 2391.2178 | 34 | 1.44 | 2368.2337 | 2421.1011 | 2338.7513 | 0 |
| 1744059600 | 2357.2142 | -27.38 | -1.15 | 2264.7395 | 2418.9952 | 2246.1226 | 0 |
| 1743800400 | 2384.5946 | -143.24 | -5.67 | 2499.707 | 2507.9337 | 2372.8685 | 0 |
| 1743714000 | 2527.8314 | -56.88 | -2.20 | 2542.4912 | 2559.6484 | 2519.8672 | 0 |
| 1743627600 | 2584.7089 | -37.27 | -1.42 | 2587.7962 | 2591.6777 | 2564.6556 | 0 |
| 1743541200 | 2621.9823 | 25.02 | 0.96 | 2630.3223 | 2645.9983 | 2612.4278 | 0 |
| 1743454800 | 2596.9624 | -45.83 | -1.73 | 2603.6601 | 2610.5619 | 2584.0123 | 0 |
| 1743195600 | 2642.7938 | 0.41 | 0.02 | 2657.0132 | 2673.9475 | 2640.2819 | 0 |
| 1743109200 | 2642.3851 | -53.83 | -2.00 | 2675.1936 | 2678.6885 | 2640.2661 | 0 |
| 1743022800 | 2696.2183 | -32.97 | -1.21 | 2731.1864 | 2731.3277 | 2695.6157 | 0 |
| 1742936400 | 2729.1931 | -13.34 | -0.49 | 2746.8343 | 2767.1592 | 2729.1931 | 0 |
| 1742850000 | 2742.5315 | -28.81 | -1.04 | 2778.0042 | 2778.0042 | 2732.459 | 0 |
| 1742590800 | 2771.343 | -49.02 | -1.74 | 2812.8147 | 2812.8147 | 2754.0853 | 0 |
| 1742504400 | 2820.3604 | -10.89 | -0.38 | 2813.0074 | 2824.5994 | 2800.1436 | 0 |
| 1742418000 | 2831.2477 | 6.35 | 0.22 | 2846.1577 | 2846.1577 | 2808.5704 | 0 |
| 1742331600 | 2824.895 | 19.46 | 0.69 | 2825.4914 | 2880.2552 | 2814.6137 | 0 |
| 1742245200 | 2805.4373 | 43.22 | 1.56 | 2778.6945 | 2820.8705 | 2778.6945 | 0 |
| 1741986000 | 2762.218 | 30.82 | 1.13 | 2752.9513 | 2762.2749 | 2720.593 | 0 |
| 1741899600 | 2731.4001 | 32.01 | 1.19 | 2707.9482 | 2766.2801 | 2707.9482 | 0 |
| 1741813200 | 2699.3948 | -40.02 | -1.46 | 2742.7136 | 2759.1545 | 2684.0116 | 0 |
| 1741726800 | 2739.4107 | -65.77 | -2.34 | 2798.8224 | 2800.4228 | 2739.4107 | 0 |
| 1741640400 | 2805.184 | -116.86 | -4.00 | 2933.6783 | 2945.4857 | 2783.0378 | 0 |
| 1741384800 | 2922.0424 | -34.33 | -1.16 | 2928.3631 | 2963.6693 | 2912.9169 | 0 |
| 1741298400 | 2956.3725 | -42.46 | -1.42 | 2998.3539 | 3000.1058 | 2938.1158 | 0 |
| 1741212000 | 2998.8277 | 52.47 | 1.78 | 2990.6862 | 3034.2413 | 2985.8234 | 0 |
| 1741125600 | 2946.3594 | -85.21 | -2.81 | 3014.7446 | 3023.1627 | 2946.3594 | 0 |
| 1741039200 | 3031.5726 | -13.86 | -0.46 | 3035.5513 | 3055.5353 | 3021.8059 | 0 |
| 1740780000 | 3045.4364 | 10.79 | 0.36 | 3003.1764 | 3045.4364 | 3003.0087 | 0 |
| 1740693600 | 3034.648 | -17.1 | -0.56 | 2999.5744 | 3044.6703 | 2999.5744 | 0 |
| 1740607200 | 3051.7486 | -19.87 | -0.65 | 3052.1443 | 3074.3158 | 3043.2493 | 0 |
| 1740520800 | 3071.6229 | 55.57 | 1.84 | 3067.6839 | 3109.4161 | 3063.2003 | 0 |
| 1740434400 | 3016.0503 | 24.83 | 0.83 | 3007.6008 | 3019.2131 | 2989.9786 | 0 |
| 1740175200 | 2991.2248 | 77.54 | 2.66 | 2956.9541 | 3004.7669 | 2944.4101 | 0 |
| 1740088800 | 2913.6817 | -7.04 | -0.24 | 2922.0453 | 2924.8778 | 2899.4058 | 0 |
| 1740002400 | 2920.7196 | 18.15 | 0.63 | 2904.7093 | 2926.4563 | 2901.406 | 0 |
| 1739916000 | 2902.5716 | 79.82 | 2.83 | 2851.55 | 2908.3579 | 2847.3995 | 0 |
| 1739570400 | 2822.7482 | -16.22 | -0.57 | 2841.2896 | 2852.4274 | 2817.9081 | 0 |
| 1739484000 | 2838.969 | -30.89 | -1.08 | 2859.7778 | 2867.366 | 2838.969 | 0 |
| 1739397600 | 2869.8591 | -39.9 | -1.37 | 2895.204 | 2900.5796 | 2856.2788 | 0 |
| 1739311200 | 2909.7614 | -15.27 | -0.52 | 2908.9159 | 2921.5942 | 2904.0011 | 0 |
| 1739224800 | 2925.034 | -26.87 | -0.91 | 2941.2059 | 2948.6182 | 2925.034 | 0 |
| 1738965600 | 2951.904 | -10.02 | -0.34 | 3005.4198 | 3005.4198 | 2948.02 | 0 |
| 1738879200 | 2961.9229 | 57.62 | 1.98 | 2931.3017 | 2961.9229 | 2915.6298 | 0 |
| 1738792800 | 2904.3019 | 59.68 | 2.10 | 2891.2093 | 2910.3838 | 2855.4271 | 0 |
| 1738706400 | 2844.6245 | -7.55 | -0.26 | 2836.5886 | 2851.0987 | 2818.0627 | 0 |
| 1738620000 | 2852.1761 | -44.42 | -1.53 | 2828.5417 | 2858.3775 | 2827.7552 | 0 |
| 1738360800 | 2896.6008 | 2.87 | 0.10 | 2913.2745 | 2921.4002 | 2896.6008 | 0 |
| 1738274400 | 2893.7343 | 4.83 | 0.17 | 2888.1743 | 2899.867 | 2883.2333 | 0 |
| 1738188000 | 2888.9011 | -0.09 | -0.00 | 2903.68 | 2920.7516 | 2888.9011 | 0 |
| 1738101600 | 2888.9919 | -29.31 | -1.00 | 2894.3492 | 2917.6318 | 2886.1486 | 0 |
| 1738015200 | 2918.3066 | 6.36 | 0.22 | 2906.873 | 2918.3066 | 2871.286 | 0 |
| 1737756000 | 2911.9476 | 84.37 | 2.98 | 2838.0907 | 3012.7082 | 2831.27 | 0 |
| 1737669600 | 2827.576 | -0.48 | -0.02 | 2817.0698 | 2836.98 | 2806.0481 | 0 |
| 1737583200 | 2828.0593 | 11.15 | 0.40 | 2849.2402 | 2864.9007 | 2824.6828 | 0 |
| 1737496800 | 2816.9113 | 5.99 | 0.21 | 2764.7862 | 2821.6415 | 2758.3858 | 0 |
| 1737151200 | 2810.9168 | -55.6 | -1.94 | 2869.4386 | 2871.1133 | 2795.2636 | 0 |
| 1737064800 | 2866.5179 | -15.95 | -0.55 | 2858.6981 | 2876.669 | 2850.9847 | 0 |
| 1736978400 | 2882.4685 | 40.4 | 1.42 | 2843.6568 | 2882.4685 | 2841.1812 | 0 |
| 1736892000 | 2842.0693 | -51.78 | -1.79 | 2905.4346 | 2913.9142 | 2838.1397 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
