Register for streaming realtime charts, analysis tools, and prices.
OMXH25ESGNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,069.95 | -8.64 | -0.80% | 1,073.32 | 1,074.31 | 1,067.18 | 0 |
| Jun 24 2024 | 1,078.59 | 5.72 | 0.53% | 1,065.17 | 1,079.31 | 1,064.80 | 0 |
| Jun 21 2024 | 1,072.87 | 0.00 | 0.00% | 1,072.87 | 1,072.87 | 1,072.87 | 0 |
| Jun 20 2024 | 1,072.87 | 2.43 | 0.23% | 1,066.63 | 1,072.87 | 1,065.63 | 0 |
| Jun 18 2024 | 1,070.44 | 8.14 | 0.77% | 1,068.26 | 1,070.44 | 1,062.78 | 0 |
| Jun 17 2024 | 1,062.29 | 2.80 | 0.26% | 1,057.31 | 1,062.84 | 1,052.96 | 0 |
| Jun 14 2024 | 1,059.49 | -17.09 | -1.59% | 1,073.27 | 1,073.41 | 1,053.92 | 0 |
| Jun 13 2024 | 1,076.58 | -8.24 | -0.76% | 1,081.98 | 1,086.36 | 1,073.92 | 0 |
| Jun 12 2024 | 1,084.82 | 16.23 | 1.52% | 1,071.27 | 1,085.75 | 1,070.24 | 0 |
| Jun 11 2024 | 1,068.59 | -11.69 | -1.08% | 1,078.26 | 1,078.67 | 1,063.10 | 0 |
| Jun 10 2024 | 1,080.28 | -1.24 | -0.11% | 1,077.31 | 1,080.44 | 1,074.49 | 0 |
| Jun 07 2024 | 1,081.52 | -3.32 | -0.31% | 1,084.55 | 1,085.05 | 1,076.03 | 0 |
| Jun 06 2024 | 1,084.84 | -1.46 | -0.13% | 1,088.26 | 1,091.17 | 1,081.32 | 0 |
| Jun 05 2024 | 1,086.30 | 4.65 | 0.43% | 1,088.58 | 1,088.94 | 1,082.18 | 0 |
| Jun 04 2024 | 1,081.65 | -9.59 | -0.88% | 1,090.72 | 1,090.86 | 1,077.23 | 0 |
| Jun 03 2024 | 1,091.24 | 5.23 | 0.48% | 1,096.38 | 1,099.73 | 1,089.14 | 0 |
| May 31 2024 | 1,086.01 | 1.08 | 0.10% | 1,084.63 | 1,088.86 | 1,083.90 | 0 |
| May 30 2024 | 1,084.93 | 5.20 | 0.48% | 1,076.02 | 1,086.34 | 1,076.02 | 0 |
| May 29 2024 | 1,079.73 | -17.77 | -1.62% | 1,091.75 | 1,093.69 | 1,079.52 | 0 |
| May 28 2024 | 1,097.50 | 0.59 | 0.05% | 1,101.64 | 1,104.52 | 1,095.39 | 0 |
| May 24 2024 | 1,096.91 | -0.95 | -0.09% | 1,094.18 | 1,098.08 | 1,092.97 | 0 |
| May 23 2024 | 1,097.86 | -3.35 | -0.30% | 1,101.51 | 1,106.91 | 1,095.03 | 0 |
| May 22 2024 | 1,101.21 | -2.39 | -0.22% | 1,101.57 | 1,103.50 | 1,098.23 | 0 |
| May 21 2024 | 1,103.60 | -2.54 | -0.23% | 1,102.42 | 1,104.75 | 1,098.04 | 0 |
| May 20 2024 | 1,106.14 | 0.28 | 0.02% | 1,108.40 | 1,111.79 | 1,106.14 | 0 |
| May 17 2024 | 1,105.87 | -0.92 | -0.08% | 1,104.98 | 1,107.20 | 1,100.22 | 0 |
| May 16 2024 | 1,106.78 | 6.65 | 0.60% | 1,101.28 | 1,107.72 | 1,100.70 | 0 |
| May 15 2024 | 1,100.13 | 6.31 | 0.58% | 1,097.12 | 1,108.11 | 1,096.78 | 0 |
| May 14 2024 | 1,093.83 | 9.28 | 0.86% | 1,085.81 | 1,101.99 | 1,084.88 | 0 |
| May 13 2024 | 1,084.54 | 2.87 | 0.27% | 1,083.03 | 1,084.67 | 1,078.23 | 0 |
| May 10 2024 | 1,081.67 | 15.94 | 1.50% | 1,077.20 | 1,085.13 | 1,077.19 | 0 |
| May 09 2024 | 1,065.73 | 0.00 | 0.00% | 1,065.73 | 1,065.73 | 1,065.73 | 0 |
| May 08 2024 | 1,065.73 | 3.45 | 0.33% | 1,067.21 | 1,069.71 | 1,061.59 | 0 |
| May 07 2024 | 1,062.28 | 3.32 | 0.31% | 1,058.66 | 1,064.16 | 1,055.79 | 0 |
| May 06 2024 | 1,058.96 | 11.39 | 1.09% | 1,049.58 | 1,058.99 | 1,049.34 | 0 |
| May 03 2024 | 1,047.57 | 8.14 | 0.78% | 1,046.11 | 1,055.46 | 1,043.64 | 0 |
| May 02 2024 | 1,039.43 | 1.76 | 0.17% | 1,035.31 | 1,042.07 | 1,032.14 | 0 |
| May 01 2024 | 1,037.67 | 0.00 | 0.00% | 1,037.67 | 1,037.67 | 1,037.67 | 0 |
| Apr 30 2024 | 1,037.67 | -2.24 | -0.22% | 1,041.63 | 1,041.86 | 1,037.67 | 0 |
| Apr 29 2024 | 1,039.91 | 7.33 | 0.71% | 1,036.19 | 1,039.91 | 1,036.19 | 0 |
| Apr 26 2024 | 1,032.58 | 21.96 | 2.17% | 1,027.43 | 1,038.63 | 1,025.64 | 0 |
| Apr 25 2024 | 1,010.62 | -10.96 | -1.07% | 1,015.16 | 1,020.00 | 1,004.87 | 0 |
| Apr 24 2024 | 1,021.58 | -2.91 | -0.28% | 1,026.69 | 1,031.09 | 1,021.02 | 0 |
| Apr 23 2024 | 1,024.49 | 2.49 | 0.24% | 1,021.47 | 1,025.10 | 1,020.51 | 0 |
| Apr 22 2024 | 1,022.00 | 10.52 | 1.04% | 1,017.43 | 1,023.67 | 1,014.50 | 0 |
| Apr 19 2024 | 1,011.47 | 7.97 | 0.79% | 998.04 | 1,012.87 | 997.79 | 0 |
| Apr 18 2024 | 1,003.50 | 6.32 | 0.63% | 994.27 | 1,003.82 | 993.98 | 0 |
| Apr 17 2024 | 997.18 | -0.49 | -0.05% | 1,001.15 | 1,007.26 | 995.48 | 0 |
| Apr 16 2024 | 997.68 | -10.58 | -1.05% | 1,000.13 | 1,003.90 | 993.07 | 0 |
| Apr 15 2024 | 1,008.26 | -1.72 | -0.17% | 1,012.70 | 1,020.98 | 1,007.36 | 0 |
| Apr 12 2024 | 1,009.98 | -1.89 | -0.19% | 1,018.78 | 1,021.03 | 1,008.30 | 0 |
| Apr 11 2024 | 1,011.86 | -2.18 | -0.21% | 1,016.77 | 1,017.86 | 1,007.17 | 0 |
| Apr 10 2024 | 1,014.04 | -4.17 | -0.41% | 1,026.77 | 1,030.73 | 1,011.97 | 0 |
| Apr 09 2024 | 1,018.21 | 2.63 | 0.26% | 1,014.15 | 1,023.34 | 1,014.07 | 0 |
| Apr 08 2024 | 1,015.59 | 0.00 | 0.00% | 1,013.51 | 1,018.15 | 1,011.90 | 0 |
| Apr 05 2024 | 1,015.58 | -4.19 | -0.41% | 1,013.61 | 1,017.61 | 1,011.16 | 0 |
| Apr 04 2024 | 1,019.77 | 14.36 | 1.43% | 1,008.96 | 1,020.91 | 1,008.54 | 0 |
| Apr 03 2024 | 1,005.41 | 5.28 | 0.53% | 1,001.83 | 1,006.84 | 1,000.65 | 0 |
| Apr 02 2024 | 1,000.12 | -3.56 | -0.35% | 1,007.26 | 1,011.64 | 998.95 | 0 |
| Apr 01 2024 | 1,003.68 | 0.00 | 0.00% | 1,003.68 | 1,003.68 | 1,003.68 | 0 |
| Mar 28 2024 | 1,003.68 | -5.10 | -0.51% | 1,009.77 | 1,010.98 | 1,000.60 | 0 |
