OMX Copenhagen NI (OMXCNI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 2455.0025 | -2 | -0.08 | 2435.0279 | 2455.0025 | 2427.2598 | 0 |
| 1735855200 | 2457.0032 | 47.95 | 1.99 | 2442.7558 | 2459.8507 | 2433.1167 | 0 |
| 1735682400 | 2409.054 | 0 | 0.00 | 2409.054 | 2409.054 | 2409.054 | 0 |
| 1735596000 | 2409.054 | -33.13 | -1.36 | 2416.6041 | 2419.8868 | 2393.505 | 0 |
| 1735336800 | 2442.1824 | 41.23 | 1.72 | 2441.5992 | 2459.2815 | 2422.5594 | 0 |
| 1735250400 | 2400.9551 | 0 | 0.00 | 2400.9551 | 2400.9551 | 2400.9551 | 0 |
| 1735077600 | 2400.9551 | 0 | 0.00 | 2400.9551 | 2400.9551 | 2400.9551 | 0 |
| 1734991200 | 2400.9551 | 71.75 | 3.08 | 2407.5027 | 2444.8565 | 2400.9336 | 0 |
| 1734732000 | 2329.2007 | -275.3 | -10.57 | 2588.5772 | 2592.8965 | 2204.5341 | 0 |
| 1734645600 | 2604.4973 | -67.94 | -2.54 | 2644.1284 | 2652.1163 | 2595.2181 | 0 |
| 1734559200 | 2672.4382 | 8.56 | 0.32 | 2649.1108 | 2682.25 | 2648.8735 | 0 |
| 1734472800 | 2663.8828 | -32.15 | -1.19 | 2656.8388 | 2670.3056 | 2638.6791 | 0 |
| 1734386400 | 2696.0328 | 38.67 | 1.46 | 2681.619 | 2698.7842 | 2665.8728 | 0 |
| 1734127200 | 2657.3582 | -56.31 | -2.08 | 2682.7922 | 2689.429 | 2643.2804 | 0 |
| 1734040800 | 2713.6674 | -16.27 | -0.60 | 2717.2159 | 2725.6671 | 2694.1684 | 0 |
| 1733954400 | 2729.9395 | 9.94 | 0.37 | 2703.3063 | 2729.9395 | 2698.6824 | 0 |
| 1733868000 | 2720.0027 | 4.14 | 0.15 | 2743.8453 | 2749.4525 | 2720.0027 | 0 |
| 1733781600 | 2715.864 | -4.89 | -0.18 | 2725.8822 | 2738.4705 | 2707.8642 | 0 |
| 1733522400 | 2720.7585 | 22.45 | 0.83 | 2702.9886 | 2720.7585 | 2696.2659 | 0 |
| 1733436000 | 2698.3105 | -12.79 | -0.47 | 2701.0333 | 2704.2136 | 2677.7295 | 0 |
| 1733349600 | 2711.0972 | -13.25 | -0.49 | 2707.5596 | 2724.5721 | 2688.4453 | 0 |
| 1733263200 | 2724.3425 | 8.87 | 0.33 | 2728.8702 | 2747.9211 | 2722.2244 | 0 |
| 1733176800 | 2715.476 | 53.6 | 2.01 | 2674.3374 | 2715.476 | 2673.5435 | 0 |
| 1732917600 | 2661.8801 | 37.84 | 1.44 | 2642.2946 | 2662.112 | 2629.7444 | 0 |
| 1732744800 | 2624.0392 | -22.33 | -0.84 | 2631.4633 | 2637.1833 | 2618.9183 | 0 |
| 1732658400 | 2646.3725 | 7.29 | 0.28 | 2629.1749 | 2699.2199 | 2626.0051 | 0 |
| 1732572000 | 2639.0777 | -10.05 | -0.38 | 2660.4265 | 2660.4265 | 2630.4006 | 0 |
| 1732312800 | 2649.1261 | 67.39 | 2.61 | 2592.9038 | 2649.9006 | 2590.5033 | 0 |
| 1732226400 | 2581.7313 | -37.96 | -1.45 | 2604.4417 | 2607.7359 | 2574.3119 | 0 |
| 1732140000 | 2619.6884 | 35.29 | 1.37 | 2606.9711 | 2621.3063 | 2598.6493 | 0 |
| 1732053600 | 2584.3991 | 27.79 | 1.09 | 2556.6221 | 2585.8451 | 2528.3289 | 0 |
| 1731967200 | 2556.6049 | -14.2 | -0.55 | 2569.266 | 2574.6986 | 2544.5428 | 0 |
| 1731708000 | 2570.8082 | -78.47 | -2.96 | 2609.8316 | 2621.7485 | 2570.6415 | 0 |
| 1731621600 | 2649.2755 | 9.73 | 0.37 | 2645.7292 | 2658.1676 | 2632.4424 | 0 |
| 1731535200 | 2639.5409 | 3.69 | 0.14 | 2628.0938 | 2643.2937 | 2617.7265 | 0 |
| 1731448800 | 2635.8462 | -71.09 | -2.63 | 2659.2077 | 2665.9053 | 2625.8389 | 0 |
| 1731362400 | 2706.9399 | 61.57 | 2.33 | 2674.7214 | 2708.3647 | 2673.5049 | 0 |
| 1731103200 | 2645.3684 | 29.66 | 1.13 | 2655.5478 | 2674.1423 | 2631.8741 | 0 |
| 1731016800 | 2615.7043 | -22.25 | -0.84 | 2592.9806 | 2656.7611 | 2578.5557 | 0 |
| 1730930400 | 2637.9567 | -21.82 | -0.82 | 2742.6124 | 2768.3466 | 2618.2593 | 0 |
| 1730844000 | 2659.7741 | -27.79 | -1.03 | 2648.0747 | 2668.7051 | 2639.5523 | 0 |
| 1730757600 | 2687.5593 | -24.32 | -0.90 | 2707.4771 | 2709.2936 | 2674.9114 | 0 |
| 1730494800 | 2711.8833 | 35.68 | 1.33 | 2684.8766 | 2722.6779 | 2681.8303 | 0 |
| 1730408400 | 2676.1994 | -15.33 | -0.57 | 2682.3145 | 2699.2192 | 2655.0025 | 0 |
| 1730322000 | 2691.5261 | -15.41 | -0.57 | 2698.3781 | 2713.2242 | 2614.4743 | 0 |
| 1730235600 | 2706.9368 | -14.66 | -0.54 | 2724.3855 | 2733.6152 | 2706.3476 | 0 |
| 1730149200 | 2721.599 | -20.82 | -0.76 | 2743.9623 | 2744.1248 | 2714.8777 | 0 |
| 1729890000 | 2742.4177 | -10.13 | -0.37 | 2744.5428 | 2752.8128 | 2737.439 | 0 |
| 1729803600 | 2752.5512 | -15.47 | -0.56 | 2779.7211 | 2779.7211 | 2752.5512 | 0 |
| 1729717200 | 2768.022 | -8.78 | -0.32 | 2782.1466 | 2786.9734 | 2768.022 | 0 |
| 1729630800 | 2776.7986 | -17.69 | -0.63 | 2785.1841 | 2787.1675 | 2753.6826 | 0 |
| 1729544400 | 2794.4892 | -0.74 | -0.03 | 2802.4508 | 2813.4732 | 2787.5404 | 0 |
| 1729285200 | 2795.2321 | -16.2 | -0.58 | 2805.5709 | 2816.4747 | 2788.5284 | 0 |
| 1729198800 | 2811.4294 | 31.36 | 1.13 | 2790.7462 | 2819.0074 | 2781.6295 | 0 |
| 1729112400 | 2780.0744 | -3.64 | -0.13 | 2789.1466 | 2789.6753 | 2766.5357 | 0 |
| 1729026000 | 2783.7139 | -35.21 | -1.25 | 2838.7494 | 2839.9692 | 2783.4881 | 0 |
| 1728939600 | 2818.9204 | 2.35 | 0.08 | 2799.3547 | 2824.779 | 2797.9939 | 0 |
| 1728680400 | 2816.5659 | 36.13 | 1.30 | 2778.0548 | 2820.3234 | 2777.5027 | 0 |
| 1728594000 | 2780.4364 | 5.7 | 0.21 | 2800.2477 | 2801.335 | 2775.325 | 0 |
| 1728507600 | 2774.732 | -1.62 | -0.06 | 2779.2424 | 2781.4505 | 2759.0917 | 0 |
| 1728421200 | 2776.3516 | -5.78 | -0.21 | 2757.318 | 2786.9319 | 2757.178 | 0 |
| 1728334800 | 2782.1361 | 57.16 | 2.10 | 2721.8575 | 2784.872 | 2719.2882 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
