Register for streaming realtime charts, analysis tools, and prices.
OMXCXC20GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 16,054.16 | 11.16 | 0.07% | 16,116.84 | 16,139.14 | 16,054.16 | 0 |
| Jun 27 2024 | 16,043.00 | -82.51 | -0.51% | 16,107.16 | 16,147.18 | 16,021.57 | 0 |
| Jun 26 2024 | 16,125.51 | -100.61 | -0.62% | 16,270.74 | 16,304.57 | 16,102.58 | 0 |
| Jun 25 2024 | 16,226.11 | -111.52 | -0.68% | 16,305.90 | 16,310.01 | 16,186.49 | 0 |
| Jun 24 2024 | 16,337.64 | 189.55 | 1.17% | 16,146.18 | 16,337.64 | 16,144.79 | 0 |
| Jun 21 2024 | 16,148.09 | 137.82 | 0.86% | 16,198.93 | 16,200.05 | 16,041.62 | 0 |
| Jun 20 2024 | 16,010.27 | 153.49 | 0.97% | 15,950.02 | 16,016.70 | 15,941.53 | 0 |
| Jun 18 2024 | 15,856.78 | 44.22 | 0.28% | 15,887.92 | 15,888.01 | 15,813.34 | 0 |
| Jun 17 2024 | 15,812.56 | 181.09 | 1.16% | 15,839.69 | 15,894.56 | 15,752.29 | 0 |
| Jun 14 2024 | 15,631.47 | -169.50 | -1.07% | 15,807.80 | 15,817.41 | 15,613.25 | 0 |
| Jun 13 2024 | 15,800.96 | -81.26 | -0.51% | 15,883.86 | 15,921.99 | 15,800.96 | 0 |
| Jun 12 2024 | 15,882.22 | 157.55 | 1.00% | 15,753.50 | 15,925.48 | 15,740.17 | 0 |
| Jun 11 2024 | 15,724.67 | -134.62 | -0.85% | 15,837.33 | 15,851.92 | 15,697.72 | 0 |
| Jun 10 2024 | 15,859.30 | -45.54 | -0.29% | 15,850.88 | 15,898.04 | 15,803.91 | 0 |
| Jun 07 2024 | 15,904.84 | -42.57 | -0.27% | 15,914.95 | 15,993.36 | 15,869.75 | 0 |
| Jun 06 2024 | 15,947.41 | 170.36 | 1.08% | 15,887.55 | 15,979.31 | 15,887.55 | 0 |
| Jun 05 2024 | 15,777.05 | 0.00 | 0.00% | 15,777.05 | 15,777.05 | 15,777.05 | 0 |
| Jun 04 2024 | 15,777.05 | -266.15 | -1.66% | 16,011.65 | 16,011.65 | 15,768.20 | 0 |
| Jun 03 2024 | 16,043.20 | 3.81 | 0.02% | 16,112.53 | 16,138.96 | 16,037.03 | 0 |
| May 31 2024 | 16,039.39 | 82.07 | 0.51% | 15,941.80 | 16,087.97 | 15,941.71 | 0 |
| May 30 2024 | 15,957.32 | 14.56 | 0.09% | 15,912.10 | 15,992.51 | 15,908.38 | 0 |
| May 29 2024 | 15,942.77 | -130.18 | -0.81% | 16,073.47 | 16,075.89 | 15,941.37 | 0 |
| May 28 2024 | 16,072.95 | 105.30 | 0.66% | 16,080.09 | 16,170.52 | 16,072.95 | 0 |
| May 24 2024 | 15,967.65 | -3.62 | -0.02% | 15,896.55 | 15,969.44 | 15,893.11 | 0 |
| May 23 2024 | 15,971.27 | -22.01 | -0.14% | 15,993.76 | 16,088.05 | 15,971.27 | 0 |
| May 22 2024 | 15,993.28 | -32.97 | -0.21% | 15,975.75 | 16,011.75 | 15,950.20 | 0 |
| May 21 2024 | 16,026.25 | 19.35 | 0.12% | 16,033.25 | 16,070.01 | 16,006.51 | 0 |
| May 20 2024 | 16,006.91 | 0.00 | 0.00% | 16,006.91 | 16,006.91 | 16,006.91 | 0 |
| May 17 2024 | 16,006.91 | -36.55 | -0.23% | 16,044.99 | 16,063.76 | 15,998.10 | 0 |
| May 16 2024 | 16,043.45 | -19.85 | -0.12% | 16,061.92 | 16,070.51 | 15,977.64 | 0 |
| May 15 2024 | 16,063.30 | 176.31 | 1.11% | 16,019.67 | 16,110.30 | 16,000.34 | 0 |
| May 14 2024 | 15,886.98 | 26.15 | 0.16% | 15,923.76 | 15,971.34 | 15,882.69 | 0 |
| May 13 2024 | 15,860.84 | 121.52 | 0.77% | 15,857.75 | 15,938.41 | 15,808.75 | 0 |
| May 10 2024 | 15,739.32 | 0.00 | 0.00% | 15,739.32 | 15,739.32 | 15,739.32 | 0 |
| May 09 2024 | 15,739.32 | 0.00 | 0.00% | 15,739.32 | 15,739.32 | 15,739.32 | 0 |
| May 08 2024 | 15,739.32 | -20.51 | -0.13% | 15,745.16 | 15,795.80 | 15,718.51 | 0 |
| May 07 2024 | 15,759.82 | 185.21 | 1.19% | 15,616.23 | 15,759.82 | 15,616.23 | 0 |
| May 06 2024 | 15,574.61 | 116.20 | 0.75% | 15,504.22 | 15,589.26 | 15,496.67 | 0 |
| May 03 2024 | 15,458.41 | 143.19 | 0.93% | 15,382.88 | 15,502.67 | 15,364.68 | 0 |
| May 02 2024 | 15,315.22 | 19.22 | 0.13% | 15,344.24 | 15,363.30 | 15,281.23 | 0 |
| May 01 2024 | 15,296.00 | -26.06 | -0.17% | 15,299.15 | 15,310.98 | 15,240.47 | 0 |
| Apr 30 2024 | 15,322.06 | 25.51 | 0.17% | 15,325.19 | 15,360.86 | 15,252.52 | 0 |
| Apr 29 2024 | 15,296.55 | 137.79 | 0.91% | 15,225.23 | 15,317.20 | 15,207.56 | 0 |
| Apr 26 2024 | 15,158.76 | 242.90 | 1.63% | 15,032.11 | 15,191.33 | 15,032.11 | 0 |
| Apr 25 2024 | 14,915.87 | -263.10 | -1.73% | 15,142.31 | 15,159.67 | 14,907.43 | 0 |
| Apr 24 2024 | 15,178.97 | -87.03 | -0.57% | 15,265.24 | 15,286.15 | 15,178.97 | 0 |
| Apr 23 2024 | 15,266.00 | 134.93 | 0.89% | 15,163.42 | 15,300.86 | 15,152.09 | 0 |
| Apr 22 2024 | 15,131.07 | 123.59 | 0.82% | 15,070.68 | 15,148.16 | 15,064.37 | 0 |
| Apr 19 2024 | 15,007.48 | 89.30 | 0.60% | 14,894.14 | 15,007.48 | 14,854.16 | 0 |
| Apr 18 2024 | 14,918.18 | -19.92 | -0.13% | 14,955.02 | 15,003.26 | 14,837.14 | 0 |
| Apr 17 2024 | 14,938.10 | 35.36 | 0.24% | 14,980.04 | 15,027.03 | 14,932.46 | 0 |
| Apr 16 2024 | 14,902.74 | -146.82 | -0.98% | 14,947.03 | 15,006.55 | 14,882.99 | 0 |
| Apr 15 2024 | 15,049.56 | 23.38 | 0.16% | 15,065.67 | 15,132.22 | 15,049.56 | 0 |
| Apr 12 2024 | 15,026.17 | -120.11 | -0.79% | 15,248.15 | 15,348.59 | 15,026.07 | 0 |
| Apr 11 2024 | 15,146.28 | -45.15 | -0.30% | 15,190.05 | 15,211.05 | 15,097.94 | 0 |
| Apr 10 2024 | 15,191.43 | -61.06 | -0.40% | 15,249.09 | 15,283.68 | 15,120.34 | 0 |
| Apr 09 2024 | 15,252.49 | -116.26 | -0.76% | 15,375.77 | 15,386.49 | 15,235.13 | 0 |
| Apr 08 2024 | 15,368.75 | 92.13 | 0.60% | 15,306.33 | 15,389.22 | 15,283.37 | 0 |
| Apr 05 2024 | 15,276.61 | -78.05 | -0.51% | 15,250.59 | 15,279.97 | 15,180.01 | 0 |
| Apr 04 2024 | 15,354.66 | -13.31 | -0.09% | 15,380.95 | 15,425.97 | 15,348.58 | 0 |
| Apr 03 2024 | 15,367.97 | 44.96 | 0.29% | 15,349.64 | 15,386.15 | 15,299.42 | 0 |
| Apr 02 2024 | 15,323.01 | 23.57 | 0.15% | 15,401.60 | 15,406.86 | 15,237.75 | 0 |
