OMX Copenhagen Ex OMXC20 Index PI (OMXCXC20PI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 8787.7611 | 75 | 0.86 | 8815.428 | 8816.0394 | 8729.8222 | 0 |
| 1718917200 | 8712.7605 | 82.55 | 0.96 | 8679.9676 | 8716.2613 | 8675.3486 | 0 |
| 1718744400 | 8630.2101 | 24.07 | 0.28 | 8647.1564 | 8647.2068 | 8606.5682 | 0 |
| 1718658000 | 8606.1416 | 98.56 | 1.16 | 8620.9096 | 8650.774 | 8573.3421 | 0 |
| 1718398800 | 8507.5817 | -92.25 | -1.07 | 8603.5527 | 8608.7843 | 8497.6644 | 0 |
| 1718312400 | 8599.8313 | -44.23 | -0.51 | 8644.9494 | 8665.7032 | 8599.8313 | 0 |
| 1718226000 | 8644.0564 | 85.75 | 1.00 | 8573.9959 | 8667.6009 | 8566.7419 | 0 |
| 1718139600 | 8558.3099 | -73.27 | -0.85 | 8619.6224 | 8627.5638 | 8543.6378 | 0 |
| 1718053200 | 8631.58 | -24.79 | -0.29 | 8627.0002 | 8652.6667 | 8601.4354 | 0 |
| 1717794000 | 8656.366 | -23.17 | -0.27 | 8661.8693 | 8704.5454 | 8637.2684 | 0 |
| 1717707600 | 8679.535 | 92.72 | 1.08 | 8646.9584 | 8696.8954 | 8646.9584 | 0 |
| 1717621200 | 8586.8146 | 0 | 0.00 | 8586.8146 | 8586.8146 | 8586.8146 | 0 |
| 1717534800 | 8586.8146 | -145.2 | -1.66 | 8714.504 | 8714.504 | 8581.9998 | 0 |
| 1717448400 | 8732.0195 | 2.07 | 0.02 | 8769.7556 | 8784.1418 | 8728.6634 | 0 |
| 1717189200 | 8729.9478 | 44.67 | 0.51 | 8676.8325 | 8756.3889 | 8676.7811 | 0 |
| 1717102800 | 8685.2796 | 7.92 | 0.09 | 8660.6669 | 8704.4304 | 8658.6409 | 0 |
| 1717016400 | 8677.3564 | -70.86 | -0.81 | 8748.4951 | 8749.8161 | 8676.4655 | 0 |
| 1716930000 | 8748.2128 | 55.32 | 0.64 | 8752.0984 | 8801.32 | 8748.2128 | 0 |
| 1716584400 | 8692.8887 | -1.97 | -0.02 | 8654.1852 | 8693.8667 | 8652.312 | 0 |
| 1716498000 | 8694.8597 | -11.98 | -0.14 | 8707.1065 | 8758.4363 | 8694.8597 | 0 |
| 1716411600 | 8706.8429 | -17.95 | -0.21 | 8697.2986 | 8716.9005 | 8683.3889 | 0 |
| 1716325200 | 8724.7939 | 7.02 | 0.08 | 8728.6025 | 8748.624 | 8714.0432 | 0 |
| 1716238800 | 8717.7745 | 0 | 0.00 | 8717.7745 | 8717.7745 | 8717.7745 | 0 |
| 1715979600 | 8717.7745 | -19.9 | -0.23 | 8738.515 | 8748.7385 | 8712.9777 | 0 |
| 1715893200 | 8737.6779 | -10.81 | -0.12 | 8747.7346 | 8752.4135 | 8701.8348 | 0 |
| 1715806800 | 8748.4859 | 96.02 | 1.11 | 8724.7243 | 8774.0872 | 8714.1998 | 0 |
| 1715720400 | 8652.461 | 14.24 | 0.16 | 8672.4885 | 8698.4023 | 8650.124 | 0 |
| 1715634000 | 8638.2217 | 66.18 | 0.77 | 8636.5385 | 8680.4705 | 8609.8507 | 0 |
| 1715374800 | 8572.039 | 0 | 0.00 | 8572.039 | 8572.039 | 8572.039 | 0 |
| 1715288400 | 8572.039 | 0 | 0.00 | 8572.039 | 8572.039 | 8572.039 | 0 |
| 1715202000 | 8572.039 | -11.17 | -0.13 | 8575.2191 | 8602.803 | 8560.7038 | 0 |
| 1715115600 | 8583.207 | 100.87 | 1.19 | 8504.9995 | 8583.207 | 8504.9995 | 0 |
| 1715029200 | 8482.3361 | 63.29 | 0.75 | 8443.9992 | 8490.3154 | 8439.8846 | 0 |
| 1714770000 | 8419.0509 | 87.35 | 1.05 | 8368.5077 | 8433.678 | 8358.6064 | 0 |
| 1714683600 | 8331.7016 | 10.46 | 0.13 | 8347.489 | 8357.8583 | 8313.2102 | 0 |
| 1714597200 | 8321.2437 | -23.55 | -0.28 | 8322.9577 | 8329.3934 | 8291.0363 | 0 |
| 1714510800 | 8344.7901 | 13.86 | 0.17 | 8346.4951 | 8365.9194 | 8306.917 | 0 |
| 1714424400 | 8330.9342 | 74.94 | 0.91 | 8292.0923 | 8342.1827 | 8282.4678 | 0 |
| 1714165200 | 8255.9965 | 130.79 | 1.61 | 8187.0021 | 8273.7392 | 8187.0021 | 0 |
| 1714078800 | 8125.2105 | -143.4 | -1.73 | 8248.5633 | 8258.0216 | 8120.6119 | 0 |
| 1713992400 | 8268.6067 | -62.51 | -0.75 | 8315.6855 | 8327.0992 | 8268.6067 | 0 |
| 1713906000 | 8331.1132 | 72.57 | 0.88 | 8275.1254 | 8350.1392 | 8268.9406 | 0 |
| 1713819600 | 8258.5416 | 67.27 | 0.82 | 8225.578 | 8267.8705 | 8222.1333 | 0 |
| 1713560400 | 8191.2759 | 37.8 | 0.46 | 8129.3284 | 8191.2759 | 8107.4818 | 0 |
| 1713474000 | 8153.4729 | -11.09 | -0.14 | 8173.6114 | 8199.9724 | 8109.1802 | 0 |
| 1713387600 | 8164.5609 | 19.32 | 0.24 | 8187.4855 | 8213.1697 | 8161.4802 | 0 |
| 1713301200 | 8145.2368 | -80.24 | -0.98 | 8169.4445 | 8201.9743 | 8134.4401 | 0 |
| 1713214800 | 8225.4804 | 8.53 | 0.10 | 8234.2934 | 8270.6821 | 8225.4804 | 0 |
| 1712955600 | 8216.9484 | -65.68 | -0.79 | 8338.3336 | 8393.2613 | 8216.8917 | 0 |
| 1712869200 | 8282.6297 | -38.6 | -0.46 | 8306.6028 | 8318.1047 | 8256.1465 | 0 |
| 1712782800 | 8321.2268 | -35.61 | -0.43 | 8352.8155 | 8371.7714 | 8282.2745 | 0 |
| 1712696400 | 8356.8367 | -63.7 | -0.76 | 8424.3802 | 8430.256 | 8347.325 | 0 |
| 1712610000 | 8420.5355 | 50.48 | 0.60 | 8386.3372 | 8431.7498 | 8373.7574 | 0 |
| 1712350800 | 8370.055 | -52.29 | -0.62 | 8355.7806 | 8371.8984 | 8317.0654 | 0 |
| 1712264400 | 8422.3474 | -7.3 | -0.09 | 8436.7688 | 8461.4604 | 8419.0132 | 0 |
| 1712178000 | 8429.6507 | 24.66 | 0.29 | 8419.5938 | 8439.6209 | 8392.047 | 0 |
| 1712091600 | 8404.9867 | 12.93 | 0.15 | 8448.0936 | 8450.9789 | 8358.2225 | 0 |
| 1712005200 | 8392.0573 | 0 | 0.00 | 8392.0573 | 8392.0573 | 8392.0573 | 0 |
| 1711659600 | 8392.0573 | 0 | 0.00 | 8392.0573 | 8392.0573 | 8392.0573 | 0 |
| 1711573200 | 8392.0573 | 31.8 | 0.38 | 8368.2156 | 8419.6946 | 8362.1819 | 0 |
| 1711486800 | 8360.2593 | -17.98 | -0.21 | 8386.1895 | 8386.3811 | 8340.7058 | 0 |
| 1711400400 | 8378.2441 | -25.07 | -0.30 | 8407.6785 | 8412.194 | 8362.5296 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
