OMX Helsinki 25 ESG Responsible Net Index (OMXH25ESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 1072.8669 | 2.43 | 0.23 | 1066.614 | 1072.8669 | 1065.6318 | 0 |
| 1718744400 | 1070.4368 | 8.14 | 0.77 | 1068.0932 | 1070.4368 | 1062.7845 | 0 |
| 1718658000 | 1062.2919 | 2.8 | 0.26 | 1057.6324 | 1062.844 | 1052.9602 | 0 |
| 1718398800 | 1059.4933 | -17.09 | -1.59 | 1073.2851 | 1073.4116 | 1053.9232 | 0 |
| 1718312400 | 1076.5818 | -8.24 | -0.76 | 1081.9754 | 1086.3565 | 1073.9245 | 0 |
| 1718226000 | 1084.8207 | 16.23 | 1.52 | 1071.4047 | 1085.7539 | 1070.2447 | 0 |
| 1718139600 | 1068.5936 | -11.69 | -1.08 | 1078.1812 | 1078.673 | 1063.1035 | 0 |
| 1718053200 | 1080.2828 | -1.24 | -0.11 | 1078.743 | 1082.1371 | 1073.1159 | 0 |
| 1717794000 | 1081.5201 | -3.32 | -0.31 | 1084.6298 | 1085.0535 | 1076.0306 | 0 |
| 1717707600 | 1084.8379 | -1.46 | -0.13 | 1088.2909 | 1091.1733 | 1081.3189 | 0 |
| 1717621200 | 1086.3008 | 4.65 | 0.43 | 1088.5269 | 1088.9364 | 1082.1799 | 0 |
| 1717534800 | 1081.6463 | -9.59 | -0.88 | 1090.7181 | 1090.8581 | 1077.2286 | 0 |
| 1717448400 | 1091.238 | 5.23 | 0.48 | 1096.503 | 1099.7283 | 1089.1392 | 0 |
| 1717189200 | 1086.0073 | 1.08 | 0.10 | 1084.6079 | 1088.8587 | 1083.896 | 0 |
| 1717102800 | 1084.9251 | 5.2 | 0.48 | 1076.0201 | 1086.3406 | 1076.0201 | 0 |
| 1717016400 | 1079.7294 | -17.77 | -1.62 | 1091.802 | 1093.6875 | 1079.5157 | 0 |
| 1716930000 | 1097.5028 | 0.59 | 0.05 | 1101.6989 | 1104.5161 | 1095.3916 | 0 |
| 1716584400 | 1096.9137 | -0.95 | -0.09 | 1094.2666 | 1098.0826 | 1092.9672 | 0 |
| 1716498000 | 1097.8626 | -3.35 | -0.30 | 1101.5138 | 1106.9088 | 1095.0328 | 0 |
| 1716411600 | 1101.2093 | -2.39 | -0.22 | 1101.5736 | 1103.5005 | 1098.2309 | 0 |
| 1716325200 | 1103.5974 | -2.54 | -0.23 | 1102.4183 | 1104.7512 | 1098.0399 | 0 |
| 1716238800 | 1106.1413 | 0.28 | 0.02 | 1108.4251 | 1111.791 | 1106.1413 | 0 |
| 1715979600 | 1105.8655 | -0.92 | -0.08 | 1104.8932 | 1107.2036 | 1100.2194 | 0 |
| 1715893200 | 1106.784 | 6.65 | 0.60 | 1101.2771 | 1107.7201 | 1100.6983 | 0 |
| 1715806800 | 1100.1322 | 6.31 | 0.58 | 1097.4263 | 1108.1068 | 1096.7774 | 0 |
| 1715720400 | 1093.8253 | 9.28 | 0.86 | 1085.8157 | 1101.9892 | 1084.8762 | 0 |
| 1715634000 | 1084.544 | 2.87 | 0.27 | 1082.9958 | 1084.6669 | 1078.2264 | 0 |
| 1715374800 | 1081.672 | 15.94 | 1.50 | 1077.203 | 1085.134 | 1077.1869 | 0 |
| 1715288400 | 1065.7311 | 0 | 0.00 | 1065.7311 | 1065.7311 | 1065.7311 | 0 |
| 1715202000 | 1065.7311 | 3.45 | 0.33 | 1067.1479 | 1069.7087 | 1061.5881 | 0 |
| 1715115600 | 1062.2779 | 3.32 | 0.31 | 1058.5659 | 1064.1619 | 1055.789 | 0 |
| 1715029200 | 1058.9622 | 11.39 | 1.09 | 1049.7471 | 1058.9937 | 1049.3433 | 0 |
| 1714770000 | 1047.5695 | 8.14 | 0.78 | 1046.1054 | 1055.4571 | 1043.6427 | 0 |
| 1714683600 | 1039.4289 | 1.76 | 0.17 | 1035.3116 | 1042.069 | 1032.1407 | 0 |
| 1714597200 | 1037.6677 | 0 | 0.00 | 1037.6677 | 1037.6677 | 1037.6677 | 0 |
| 1714510800 | 1037.6677 | -2.24 | -0.22 | 1041.6357 | 1041.8554 | 1037.6677 | 0 |
| 1714424400 | 1039.911 | 7.33 | 0.71 | 1035.9632 | 1039.911 | 1035.9632 | 0 |
| 1714165200 | 1032.5839 | 21.96 | 2.17 | 1027.5723 | 1038.6252 | 1025.6438 | 0 |
| 1714078800 | 1010.6217 | -10.96 | -1.07 | 1015.8254 | 1020.0045 | 1004.8684 | 0 |
| 1713992400 | 1021.5818 | -2.91 | -0.28 | 1027.0079 | 1031.0933 | 1021.0162 | 0 |
| 1713906000 | 1024.4884 | 2.49 | 0.24 | 1021.4116 | 1025.0993 | 1020.5088 | 0 |
| 1713819600 | 1021.996 | 10.52 | 1.04 | 1017.387 | 1023.6711 | 1014.4959 | 0 |
| 1713560400 | 1011.4717 | 7.97 | 0.79 | 997.87527 | 1012.8712 | 997.79225 | 0 |
| 1713474000 | 1003.502 | 6.32 | 0.63 | 994.25308 | 1003.8217 | 993.98294 | 0 |
| 1713387600 | 997.1839 | -0.49 | -0.05 | 1001.1474 | 1007.2629 | 995.48278 | 0 |
| 1713301200 | 997.6759 | -10.58 | -1.05 | 1000.101 | 1003.8954 | 993.07138 | 0 |
| 1713214800 | 1008.2565 | -1.72 | -0.17 | 1012.6669 | 1020.9821 | 1007.3623 | 0 |
| 1712955600 | 1009.9769 | -1.89 | -0.19 | 1018.7279 | 1021.0269 | 1008.3023 | 0 |
| 1712869200 | 1011.8647 | -2.18 | -0.21 | 1016.6433 | 1017.8638 | 1007.1669 | 0 |
| 1712782800 | 1014.0419 | -4.17 | -0.41 | 1026.7712 | 1030.7289 | 1011.9716 | 0 |
| 1712696400 | 1018.2124 | 2.63 | 0.26 | 1014.0744 | 1023.3447 | 1014.0694 | 0 |
| 1712610000 | 1015.5873 | 0 | 0.00 | 1013.4823 | 1018.1469 | 1011.9022 | 0 |
| 1712350800 | 1015.5839 | -4.19 | -0.41 | 1013.6125 | 1017.6108 | 1011.1619 | 0 |
| 1712264400 | 1019.7694 | 14.36 | 1.43 | 1008.9625 | 1020.9064 | 1008.5408 | 0 |
| 1712178000 | 1005.4071 | 5.28 | 0.53 | 1001.7655 | 1006.8354 | 1000.6468 | 0 |
| 1712091600 | 1000.1236 | -3.56 | -0.35 | 1007.314 | 1011.6378 | 998.94611 | 0 |
| 1712005200 | 1003.6803 | 0 | 0.00 | 1003.6803 | 1003.6803 | 1003.6803 | 0 |
| 1711659600 | 1003.6803 | -5.1 | -0.51 | 1009.7749 | 1010.979 | 1000.595 | 0 |
| 1711573200 | 1008.7778 | 1.86 | 0.18 | 1002.5953 | 1011.8045 | 1002.2649 | 0 |
| 1711486800 | 1006.9215 | 2.33 | 0.23 | 1003.9818 | 1007.3223 | 994.67858 | 0 |
| 1711400400 | 1004.5943 | -0.94 | -0.09 | 1003.7491 | 1006.7702 | 998.01952 | 0 |
| 1711141200 | 1005.5299 | -1.96 | -0.19 | 1004.704 | 1010.243 | 1001.1803 | 0 |
| 1711054800 | 1007.4918 | 14.08 | 1.42 | 1002.5638 | 1008.6681 | 998.22346 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
