OMX Copenhagen Mid Cap GI (OMXCMCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 341.78761 | -0.67 | -0.19 | 342.76805 | 344.00975 | 341.59331 | 0 |
| 1739916000 | 342.45426 | 3.66 | 1.08 | 340.65899 | 342.45426 | 339.26846 | 0 |
| 1739570400 | 338.79782 | -0.2 | -0.06 | 338.61926 | 341.12984 | 338.43016 | 0 |
| 1739484000 | 338.9953 | 1.53 | 0.45 | 339.05003 | 339.20947 | 337.1367 | 0 |
| 1739397600 | 337.46331 | -0.08 | -0.02 | 337.80184 | 337.90006 | 335.63421 | 0 |
| 1739311200 | 337.54427 | 3.13 | 0.94 | 334.26373 | 337.83358 | 333.94826 | 0 |
| 1739224800 | 334.4131 | 0.61 | 0.18 | 334.00266 | 335.47833 | 333.21666 | 0 |
| 1738965600 | 333.80774 | 4.07 | 1.23 | 330.99847 | 334.72035 | 330.93917 | 0 |
| 1738879200 | 329.74058 | 2.75 | 0.84 | 326.63507 | 330.14893 | 326.63507 | 0 |
| 1738792800 | 326.98669 | -2.23 | -0.68 | 329.69927 | 329.72366 | 326.98669 | 0 |
| 1738706400 | 329.22069 | -1.53 | -0.46 | 329.85904 | 331.37298 | 328.27899 | 0 |
| 1738620000 | 330.74955 | -4.07 | -1.22 | 328.77751 | 331.81397 | 328.56177 | 0 |
| 1738360800 | 334.82148 | -0.59 | -0.18 | 334.90755 | 335.76915 | 334.08517 | 0 |
| 1738274400 | 335.41601 | 0.41 | 0.12 | 335.52843 | 336.63817 | 335.21461 | 0 |
| 1738188000 | 335.00392 | 1.94 | 0.58 | 335.11433 | 336.97259 | 334.25351 | 0 |
| 1738101600 | 333.0661 | 2.91 | 0.88 | 329.94796 | 333.78773 | 329.69465 | 0 |
| 1738015200 | 330.16053 | -0.81 | -0.24 | 329.9253 | 330.16544 | 328.3186 | 0 |
| 1737756000 | 330.96875 | 2.55 | 0.78 | 329.21005 | 333.27655 | 328.63697 | 0 |
| 1737669600 | 328.42147 | -0.51 | -0.15 | 328.49509 | 328.98046 | 327.67745 | 0 |
| 1737583200 | 328.92838 | 0.51 | 0.15 | 330.30009 | 331.61217 | 328.41909 | 0 |
| 1737496800 | 328.42023 | 0.19 | 0.06 | 326.7235 | 329.12921 | 325.95549 | 0 |
| 1737151200 | 328.23363 | -3.79 | -1.14 | 332.73275 | 332.73275 | 327.81914 | 0 |
| 1737064800 | 332.02771 | -0.43 | -0.13 | 332.55137 | 334.12406 | 331.11859 | 0 |
| 1736978400 | 332.45652 | 2.23 | 0.68 | 330.5563 | 332.83114 | 330.25932 | 0 |
| 1736892000 | 330.22618 | -1.56 | -0.47 | 333.03915 | 333.62428 | 330.16395 | 0 |
| 1736805600 | 331.7884 | -3.38 | -1.01 | 332.72337 | 333.0955 | 331.17029 | 0 |
| 1736546400 | 335.16895 | 4.26 | 1.29 | 337.06423 | 338.07862 | 335.16895 | 0 |
| 1736373600 | 330.90936 | -2.84 | -0.85 | 333.8433 | 333.97728 | 330.90936 | 0 |
| 1736287200 | 333.75286 | -1.91 | -0.57 | 334.64024 | 335.96555 | 333.66771 | 0 |
| 1736200800 | 335.66235 | 0.47 | 0.14 | 334.22919 | 336.3873 | 334.01081 | 0 |
| 1735941600 | 335.18991 | -0.24 | -0.07 | 334.11425 | 335.25884 | 333.84043 | 0 |
| 1735855200 | 335.43085 | 6.39 | 1.94 | 331.96414 | 335.43085 | 331.96414 | 0 |
| 1735682400 | 329.04025 | 0 | 0.00 | 329.04025 | 329.04025 | 329.04025 | 0 |
| 1735596000 | 329.04025 | -0.71 | -0.22 | 327.82079 | 329.6246 | 327.41694 | 0 |
| 1735336800 | 329.75351 | 3.62 | 1.11 | 328.46296 | 330.69456 | 328.46296 | 0 |
| 1735250400 | 326.13272 | 0 | 0.00 | 326.13272 | 326.13272 | 326.13272 | 0 |
| 1735077600 | 326.13272 | 0 | 0.00 | 326.13272 | 326.13272 | 326.13272 | 0 |
| 1734991200 | 326.13272 | 3.36 | 1.04 | 323.08963 | 327.8476 | 323.08963 | 0 |
| 1734732000 | 322.77317 | -5.2 | -1.58 | 326.20725 | 326.36397 | 316.99784 | 0 |
| 1734645600 | 327.96877 | -3.69 | -1.11 | 330.73809 | 331.46996 | 326.82438 | 0 |
| 1734559200 | 331.65747 | 4.64 | 1.42 | 326.94398 | 331.65747 | 326.88292 | 0 |
| 1734472800 | 327.01452 | -2.8 | -0.85 | 327.98899 | 328.55334 | 326.07092 | 0 |
| 1734386400 | 329.81903 | 0.31 | 0.09 | 329.31437 | 330.2534 | 326.63677 | 0 |
| 1734127200 | 329.50727 | -0.45 | -0.14 | 330.22873 | 330.69708 | 328.565 | 0 |
| 1734040800 | 329.96145 | 1.98 | 0.60 | 329.03829 | 329.96145 | 327.12658 | 0 |
| 1733954400 | 327.97913 | 1.52 | 0.47 | 326.20265 | 328.03894 | 325.08111 | 0 |
| 1733868000 | 326.45936 | 1.76 | 0.54 | 327.29935 | 327.78654 | 325.65724 | 0 |
| 1733781600 | 324.70256 | -2.46 | -0.75 | 327.34332 | 327.47614 | 324.40834 | 0 |
| 1733522400 | 327.16174 | -0.55 | -0.17 | 327.45632 | 327.88432 | 326.40906 | 0 |
| 1733436000 | 327.71255 | 1.31 | 0.40 | 327.56268 | 329.98255 | 326.68289 | 0 |
| 1733349600 | 326.40312 | -2.58 | -0.78 | 325.10296 | 328.21773 | 325.10296 | 0 |
| 1733263200 | 328.98253 | -1.85 | -0.56 | 333.86559 | 334.65854 | 328.84398 | 0 |
| 1733176800 | 330.83484 | 5.36 | 1.65 | 328.71928 | 331.67886 | 328.37535 | 0 |
| 1732917600 | 325.47296 | 2.56 | 0.79 | 326.35109 | 326.57227 | 324.85951 | 0 |
| 1732744800 | 322.91557 | 1 | 0.31 | 320.87 | 323.06715 | 320.76168 | 0 |
| 1732658400 | 321.91314 | -1 | -0.31 | 323.45245 | 324.26572 | 321.91314 | 0 |
| 1732572000 | 322.90835 | -0.53 | -0.17 | 323.70452 | 325.387 | 322.70238 | 0 |
| 1732312800 | 323.4431 | 6.28 | 1.98 | 318.74817 | 323.4431 | 317.82889 | 0 |
| 1732226400 | 317.16507 | -1.87 | -0.58 | 319.22912 | 319.40506 | 316.04304 | 0 |
| 1732140000 | 319.03132 | 4.77 | 1.52 | 316.99176 | 319.80233 | 316.99176 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
