OMX Helsinki 25 (OMXH25)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 4603.7636 | 82.62 | 1.83 | 4550.2746 | 4610.6255 | 4545.4507 | 0 |
| 1738792800 | 4521.1479 | 10.83 | 0.24 | 4512.3725 | 4522.7912 | 4489.3623 | 0 |
| 1738706400 | 4510.3145 | -13.67 | -0.30 | 4506.2037 | 4515.8699 | 4488.7221 | 0 |
| 1738620000 | 4523.9862 | -46.44 | -1.02 | 4475.9681 | 4523.9862 | 4471.5808 | 0 |
| 1738360800 | 4570.43 | -34.35 | -0.75 | 4604.5934 | 4605.0796 | 4562.2743 | 0 |
| 1738274400 | 4604.784 | 65.47 | 1.44 | 4565.0458 | 4608.2524 | 4563.7706 | 0 |
| 1738188000 | 4539.3138 | 25.32 | 0.56 | 4525.9642 | 4553.37 | 4525.0877 | 0 |
| 1738101600 | 4513.9951 | 8.59 | 0.19 | 4511.1128 | 4527.5345 | 4502.4974 | 0 |
| 1738015200 | 4505.4041 | -6.62 | -0.15 | 4492.1103 | 4517.4785 | 4482.2663 | 0 |
| 1737756000 | 4512.0208 | 21.75 | 0.48 | 4525.4363 | 4545.1533 | 4498.2172 | 0 |
| 1737669600 | 4490.2747 | 16.89 | 0.38 | 4482.3885 | 4490.2747 | 4470.2179 | 0 |
| 1737583200 | 4473.3801 | 10.89 | 0.24 | 4463.8511 | 4481.5649 | 4460.8648 | 0 |
| 1737496800 | 4462.4865 | 17.06 | 0.38 | 4438.0602 | 4463.5708 | 4435.0755 | 0 |
| 1737151200 | 4445.4228 | 41.55 | 0.94 | 4434.3652 | 4448.6303 | 4429.2042 | 0 |
| 1737064800 | 4403.8729 | -3.48 | -0.08 | 4405.5914 | 4418.6757 | 4388.8041 | 0 |
| 1736978400 | 4407.3535 | 60.1 | 1.38 | 4373.5518 | 4407.3535 | 4368.0032 | 0 |
| 1736892000 | 4347.256 | -5.82 | -0.13 | 4374.1413 | 4376.3426 | 4333.1305 | 0 |
| 1736805600 | 4353.0757 | 0.64 | 0.01 | 4343.7193 | 4356.6354 | 4321.1273 | 0 |
| 1736546400 | 4352.4353 | -22.23 | -0.51 | 4377.3311 | 4384.737 | 4352.4353 | 0 |
| 1736373600 | 4374.6699 | -50.74 | -1.15 | 4420.0833 | 4424.3219 | 4353.0146 | 0 |
| 1736287200 | 4425.4077 | 53.21 | 1.22 | 4391.89 | 4434.6804 | 4390.6264 | 0 |
| 1736200800 | 4372.2018 | 0 | 0.00 | 4372.2018 | 4372.2018 | 4372.2018 | 0 |
| 1735941600 | 4372.2018 | -19.66 | -0.45 | 4395.7015 | 4405.309 | 4372.2018 | 0 |
| 1735855200 | 4391.8638 | 75.99 | 1.76 | 4361.5437 | 4393.2105 | 4351.4625 | 0 |
| 1735682400 | 4315.8722 | 0 | 0.00 | 4315.8722 | 4315.8722 | 4315.8722 | 0 |
| 1735596000 | 4315.8722 | -5.21 | -0.12 | 4315.8048 | 4329.0808 | 4299.799 | 0 |
| 1735336800 | 4321.0856 | 74.4 | 1.75 | 4271.4552 | 4322.2191 | 4271.2227 | 0 |
| 1735250400 | 4246.6863 | 0 | 0.00 | 4246.6863 | 4246.6863 | 4246.6863 | 0 |
| 1735077600 | 4246.6863 | 0 | 0.00 | 4246.6863 | 4246.6863 | 4246.6863 | 0 |
| 1734991200 | 4246.6863 | -2.12 | -0.05 | 4233.9606 | 4253.988 | 4220.1477 | 0 |
| 1734732000 | 4248.8035 | -0.86 | -0.02 | 4214.9168 | 4248.8035 | 4188.9056 | 0 |
| 1734645600 | 4249.6629 | -47.17 | -1.10 | 4251.4663 | 4268.2483 | 4235.0797 | 0 |
| 1734559200 | 4296.8329 | -11.03 | -0.26 | 4311.2152 | 4314.7418 | 4292.0357 | 0 |
| 1734472800 | 4307.8621 | -32.17 | -0.74 | 4316.6178 | 4317.9656 | 4297.7772 | 0 |
| 1734386400 | 4340.0356 | -10.81 | -0.25 | 4346.6614 | 4348.1474 | 4320.7786 | 0 |
| 1734127200 | 4350.8428 | -38.13 | -0.87 | 4372.1027 | 4381.0613 | 4346.8219 | 0 |
| 1734040800 | 4388.9684 | -23.12 | -0.52 | 4402.1318 | 4407.5306 | 4371.8592 | 0 |
| 1733954400 | 4412.0876 | 5.48 | 0.12 | 4384.6358 | 4413.8725 | 4382.365 | 0 |
| 1733868000 | 4406.6063 | -34.1 | -0.77 | 4430.8564 | 4434.6898 | 4406.4246 | 0 |
| 1733781600 | 4440.7056 | 8.16 | 0.18 | 4457.5022 | 4468.7848 | 4433.6255 | 0 |
| 1733522400 | 4432.5408 | 0 | 0.00 | 4432.5408 | 4432.5408 | 4432.5408 | 0 |
| 1733436000 | 4432.5408 | 20.9 | 0.47 | 4412.6635 | 4434.3998 | 4408.3097 | 0 |
| 1733349600 | 4411.643 | 8.01 | 0.18 | 4397.99 | 4433.8318 | 4397.7596 | 0 |
| 1733263200 | 4403.6292 | 36.12 | 0.83 | 4387.4543 | 4405.4284 | 4383.1193 | 0 |
| 1733176800 | 4367.5054 | 33.12 | 0.76 | 4335.3716 | 4381.612 | 4334.0325 | 0 |
| 1732917600 | 4334.3884 | 23.71 | 0.55 | 4335.3934 | 4337.8998 | 4308.2956 | 0 |
| 1732744800 | 4310.6813 | -3.21 | -0.07 | 4307.9221 | 4315.6004 | 4290.7337 | 0 |
| 1732658400 | 4313.8906 | -56.88 | -1.30 | 4340.0054 | 4346.386 | 4313.418 | 0 |
| 1732572000 | 4370.7682 | 23.4 | 0.54 | 4378.5298 | 4378.5298 | 4356.4563 | 0 |
| 1732312800 | 4347.3695 | 28.87 | 0.67 | 4321.344 | 4357.1279 | 4294.6034 | 0 |
| 1732226400 | 4318.503 | 1.04 | 0.02 | 4313.7113 | 4322.2921 | 4289.0132 | 0 |
| 1732140000 | 4317.4642 | -9.08 | -0.21 | 4361.9547 | 4371.4063 | 4317.4642 | 0 |
| 1732053600 | 4326.5467 | -58.64 | -1.34 | 4400.4763 | 4401.0615 | 4315.1291 | 0 |
| 1731967200 | 4385.1881 | -20.38 | -0.46 | 4401.0591 | 4415.1997 | 4366.5078 | 0 |
| 1731708000 | 4405.5662 | -13.24 | -0.30 | 4389.7847 | 4425.6309 | 4384.5575 | 0 |
| 1731621600 | 4418.8044 | 40.17 | 0.92 | 4390.9304 | 4426.6534 | 4381.1742 | 0 |
| 1731535200 | 4378.6382 | 4.37 | 0.10 | 4372.6649 | 4395.3684 | 4359.069 | 0 |
| 1731448800 | 4374.2721 | -100.82 | -2.25 | 4432.2879 | 4434.0751 | 4370.366 | 0 |
| 1731362400 | 4475.094 | 25.52 | 0.57 | 4479.9797 | 4501.2559 | 4475.094 | 0 |
| 1731103200 | 4449.575 | -33.41 | -0.75 | 4468.5748 | 4482.8155 | 4442.7249 | 0 |
| 1731016800 | 4482.988 | 36.03 | 0.81 | 4476.2049 | 4506.8635 | 4474.3814 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
