OMX Iceland 15 CAP EUR (OMXI15CAPEUR)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3028.71 | 32.3 | 1.08 | 2995.8897 | 3030.8841 | 2994.0504 | 0 |
| 1738274400 | 2996.4069 | -1.27 | -0.04 | 2997.9629 | 3011.5976 | 2975.1 | 0 |
| 1738188000 | 2997.679 | -7.21 | -0.24 | 3004.2704 | 3005.3006 | 2978.2244 | 0 |
| 1738101600 | 3004.8885 | 10.79 | 0.36 | 2994.1706 | 3010.0224 | 2993.3559 | 0 |
| 1738015200 | 2994.0962 | -1.14 | -0.04 | 2994.8501 | 2995.8055 | 2946.3822 | 0 |
| 1737756000 | 2995.2314 | -26.48 | -0.88 | 3021.4537 | 3024.2936 | 2993.4724 | 0 |
| 1737669600 | 3021.7095 | 14.58 | 0.48 | 3007.288 | 3035.9605 | 3005.9993 | 0 |
| 1737583200 | 3007.1298 | 23.06 | 0.77 | 2984.1962 | 3016.2347 | 2979.4202 | 0 |
| 1737496800 | 2984.0656 | -5.5 | -0.18 | 2981.6538 | 2991.0299 | 2961.256 | 0 |
| 1737151200 | 2989.5693 | -16.58 | -0.55 | 3006.3225 | 3006.5405 | 2983.8517 | 0 |
| 1737064800 | 3006.1524 | 32.52 | 1.09 | 2973.7968 | 3006.9506 | 2972.9393 | 0 |
| 1736978400 | 2973.6287 | -33.89 | -1.13 | 3007.1104 | 3007.9734 | 2969.8392 | 0 |
| 1736892000 | 3007.5157 | -13.5 | -0.45 | 3020.8294 | 3021.2572 | 2984.6081 | 0 |
| 1736805600 | 3021.017 | 26.1 | 0.87 | 2994.367 | 3021.2877 | 2980.7142 | 0 |
| 1736546400 | 2994.913 | 56.38 | 1.92 | 2980.0104 | 3007.0122 | 2973.4116 | 0 |
| 1736373600 | 2938.5342 | -31.9 | -1.07 | 2970.2417 | 2974.5601 | 2937.8946 | 0 |
| 1736287200 | 2970.4316 | -16.41 | -0.55 | 2986.873 | 2996.2851 | 2965.0236 | 0 |
| 1736200800 | 2986.8382 | -15.83 | -0.53 | 3001.5752 | 3016.8983 | 2981.0302 | 0 |
| 1735941600 | 3002.6655 | -7.22 | -0.24 | 3009.5129 | 3020.5909 | 2989.4265 | 0 |
| 1735855200 | 3009.8849 | 28.43 | 0.95 | 2980.9364 | 3010.4989 | 2980.5502 | 0 |
| 1735682400 | 2981.4507 | 0 | 0.00 | 2981.4507 | 2981.4507 | 2981.4507 | 0 |
| 1735596000 | 2981.4507 | -28.17 | -0.94 | 3009.1743 | 3028.4065 | 2968.6055 | 0 |
| 1735336800 | 3009.6221 | 51.33 | 1.74 | 2958.233 | 3009.8222 | 2940.8348 | 0 |
| 1735250400 | 2958.2931 | 0 | 0.00 | 2958.2931 | 2958.2931 | 2958.2931 | 0 |
| 1735077600 | 2958.2931 | 0 | 0.00 | 2958.2931 | 2958.2931 | 2958.2931 | 0 |
| 1734991200 | 2958.2931 | 69.8 | 2.42 | 2888.5749 | 2958.748 | 2887.7996 | 0 |
| 1734732000 | 2888.4953 | -29.72 | -1.02 | 2917.8322 | 2932.4272 | 2887.8708 | 0 |
| 1734645600 | 2918.2202 | -2.78 | -0.10 | 2920.8122 | 2921.353 | 2882.3701 | 0 |
| 1734559200 | 2921.0023 | -8.25 | -0.28 | 2928.6954 | 2934.3064 | 2911.9645 | 0 |
| 1734472800 | 2929.2549 | 0.97 | 0.03 | 2927.9367 | 2942.3388 | 2913.8177 | 0 |
| 1734386400 | 2928.2893 | -7.63 | -0.26 | 2935.5402 | 2944.69 | 2916.2012 | 0 |
| 1734127200 | 2935.921 | 56.27 | 1.95 | 2879.6429 | 2944.2329 | 2878.9366 | 0 |
| 1734040800 | 2879.6511 | 17.81 | 0.62 | 2861.5573 | 2884.658 | 2860.8516 | 0 |
| 1733954400 | 2861.8412 | 9.64 | 0.34 | 2851.9806 | 2869.7979 | 2851.4937 | 0 |
| 1733868000 | 2852.197 | 12.44 | 0.44 | 2839.3041 | 2852.4092 | 2819.2503 | 0 |
| 1733781600 | 2839.7558 | 6.75 | 0.24 | 2833.4134 | 2845.4439 | 2826.5904 | 0 |
| 1733522400 | 2833.0088 | -8.97 | -0.32 | 2841.8541 | 2842.4413 | 2821.8257 | 0 |
| 1733436000 | 2841.974 | -26.23 | -0.91 | 2868.2069 | 2869.6095 | 2836.6365 | 0 |
| 1733349600 | 2868.2069 | -6.41 | -0.22 | 2874.6169 | 2881.2145 | 2857.2467 | 0 |
| 1733263200 | 2874.6211 | 6.64 | 0.23 | 2867.9168 | 2875.4462 | 2858.5911 | 0 |
| 1733176800 | 2867.9795 | -2.74 | -0.10 | 2870.4784 | 2871.1917 | 2847.8811 | 0 |
| 1732917600 | 2870.7203 | -6.17 | -0.21 | 2878.8766 | 2881.1704 | 2848.88 | 0 |
| 1732744800 | 2876.8927 | 48.71 | 1.72 | 2827.827 | 2877.2591 | 2823.8476 | 0 |
| 1732658400 | 2828.184 | 23.07 | 0.82 | 2804.9461 | 2828.184 | 2804.4047 | 0 |
| 1732572000 | 2805.117 | -0.25 | -0.01 | 2795.9944 | 2815.6281 | 2763.4445 | 0 |
| 1732312800 | 2805.3712 | 5.54 | 0.20 | 2807.3584 | 2815.4083 | 2781.1103 | 0 |
| 1732226400 | 2799.8319 | -1.43 | -0.05 | 2801.2546 | 2819.1724 | 2796.7938 | 0 |
| 1732140000 | 2801.2587 | -12.62 | -0.45 | 2813.6021 | 2827.1145 | 2794.567 | 0 |
| 1732053600 | 2813.8765 | 0.63 | 0.02 | 2813.0963 | 2817.2455 | 2795.61 | 0 |
| 1731967200 | 2813.2426 | 0.23 | 0.01 | 2812.7929 | 2818.31 | 2805.0736 | 0 |
| 1731708000 | 2813.0133 | -1.91 | -0.07 | 2814.666 | 2815.5356 | 2788.9247 | 0 |
| 1731621600 | 2814.9244 | 40.74 | 1.47 | 2773.8608 | 2815.7366 | 2773.6809 | 0 |
| 1731535200 | 2774.1794 | 18.3 | 0.66 | 2755.6146 | 2774.7842 | 2736.0492 | 0 |
| 1731448800 | 2755.8748 | -0.33 | -0.01 | 2756.1525 | 2764.9028 | 2743.947 | 0 |
| 1731362400 | 2756.2055 | 12.49 | 0.46 | 2743.3802 | 2759.0514 | 2741.7863 | 0 |
| 1731103200 | 2743.7107 | -16.06 | -0.58 | 2759.4896 | 2760.0218 | 2732.596 | 0 |
| 1731016800 | 2759.7679 | -13.94 | -0.50 | 2773.3912 | 2780.777 | 2745.7492 | 0 |
| 1730930400 | 2773.708 | 34.02 | 1.24 | 2739.5974 | 2790.531 | 2738.7244 | 0 |
| 1730844000 | 2739.6912 | -1.23 | -0.04 | 2740.8499 | 2741.3111 | 2722.0926 | 0 |
| 1730757600 | 2740.9192 | -4.65 | -0.17 | 2745.7795 | 2746.2701 | 2723.5953 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
