OMX GES OMXS30 Ethical Gross (OMXS30ETHICGI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 636.94748 | 0 | 0.00 | 636.94748 | 636.94748 | 636.94748 | 0 |
| 1718917200 | 636.94748 | 1.58 | 0.25 | 635.587 | 637.54652 | 634.28413 | 0 |
| 1718744400 | 635.36914 | 2.02 | 0.32 | 636.83906 | 636.84535 | 632.34415 | 0 |
| 1718658000 | 633.35137 | -1.04 | -0.16 | 635.91483 | 638.94548 | 630.91596 | 0 |
| 1718398800 | 634.39487 | -6.26 | -0.98 | 639.03372 | 640.16326 | 632.61132 | 0 |
| 1718312400 | 640.65405 | -9.43 | -1.45 | 649.05778 | 649.73122 | 640.35371 | 0 |
| 1718226000 | 650.08727 | 10.54 | 1.65 | 643.26861 | 651.00981 | 642.99411 | 0 |
| 1718139600 | 639.54943 | -3.54 | -0.55 | 645.623 | 645.94023 | 636.53594 | 0 |
| 1718053200 | 643.08988 | -5.51 | -0.85 | 643.8783 | 645.51451 | 639.67497 | 0 |
| 1717794000 | 648.59871 | 3.64 | 0.56 | 646.4185 | 650.34772 | 643.89729 | 0 |
| 1717707600 | 644.95802 | 0 | 0.00 | 644.95802 | 644.95802 | 644.95802 | 0 |
| 1717621200 | 644.95802 | 5.51 | 0.86 | 643.55782 | 645.87713 | 641.86303 | 0 |
| 1717534800 | 639.4437 | -6.18 | -0.96 | 643.91178 | 643.91178 | 638.07557 | 0 |
| 1717448400 | 645.61943 | 1.99 | 0.31 | 649.83186 | 650.88649 | 644.24413 | 0 |
| 1717189200 | 643.63022 | 2.46 | 0.38 | 640.77319 | 644.20569 | 639.07038 | 0 |
| 1717102800 | 641.16995 | 2.7 | 0.42 | 636.42953 | 641.68461 | 636.42953 | 0 |
| 1717016400 | 638.46861 | -7.92 | -1.23 | 644.80548 | 645.93623 | 638.41085 | 0 |
| 1716930000 | 646.38712 | -1.53 | -0.24 | 649.82556 | 650.36814 | 643.59574 | 0 |
| 1716584400 | 647.92147 | -4.26 | -0.65 | 645.0014 | 648.36141 | 643.86067 | 0 |
| 1716498000 | 652.18257 | 1.85 | 0.28 | 652.87094 | 653.76301 | 649.77802 | 0 |
| 1716411600 | 650.33151 | 0.83 | 0.13 | 648.18123 | 651.16245 | 647.4399 | 0 |
| 1716325200 | 649.49659 | 0.04 | 0.01 | 647.28404 | 649.49659 | 645.37625 | 0 |
| 1716238800 | 649.45798 | 7.57 | 1.18 | 644.6486 | 649.45798 | 644.16864 | 0 |
| 1715979600 | 641.88546 | -1.4 | -0.22 | 641.35668 | 642.04913 | 639.1283 | 0 |
| 1715893200 | 643.28371 | -4.31 | -0.67 | 647.6561 | 647.6561 | 641.90279 | 0 |
| 1715806800 | 647.59263 | -1.44 | -0.22 | 650.80944 | 650.80944 | 645.83142 | 0 |
| 1715720400 | 649.03572 | 2.69 | 0.42 | 647.18966 | 649.03572 | 645.31892 | 0 |
| 1715634000 | 646.34988 | -0.34 | -0.05 | 646.56287 | 646.90788 | 644.22963 | 0 |
| 1715374800 | 646.68876 | 9.85 | 1.55 | 642.16938 | 648.07149 | 642.06971 | 0 |
| 1715288400 | 636.83421 | 0 | 0.00 | 636.83421 | 636.83421 | 636.83421 | 0 |
| 1715202000 | 636.83421 | -0.42 | -0.07 | 638.98162 | 640.99158 | 636.83421 | 0 |
| 1715115600 | 637.25555 | 6.91 | 1.10 | 631.47686 | 637.25555 | 629.71681 | 0 |
| 1715029200 | 630.34338 | 6.67 | 1.07 | 626.36335 | 630.34338 | 624.58286 | 0 |
| 1714770000 | 623.6735 | 3.81 | 0.61 | 621.24024 | 625.96351 | 619.74717 | 0 |
| 1714683600 | 619.86789 | -7.41 | -1.18 | 624.13904 | 624.40446 | 619.36684 | 0 |
| 1714597200 | 627.27351 | 0 | 0.00 | 627.27351 | 627.27351 | 627.27351 | 0 |
| 1714510800 | 627.27351 | -1.66 | -0.26 | 629.12109 | 629.12109 | 623.28723 | 0 |
| 1714424400 | 628.93185 | 3.25 | 0.52 | 628.5033 | 630.18494 | 627.83563 | 0 |
| 1714165200 | 625.67738 | 8.16 | 1.32 | 621.16326 | 627.38879 | 620.35743 | 0 |
| 1714078800 | 617.51427 | -3.08 | -0.50 | 620.86645 | 621.78821 | 613.45137 | 0 |
| 1713992400 | 620.5952 | 1.11 | 0.18 | 616.33806 | 623.71815 | 614.37582 | 0 |
| 1713906000 | 619.48835 | 8.14 | 1.33 | 614.52518 | 620.11303 | 612.69998 | 0 |
| 1713819600 | 611.34615 | 2.06 | 0.34 | 614.4174 | 614.77899 | 610.4972 | 0 |
| 1713560400 | 609.28949 | -3.65 | -0.60 | 606.29753 | 609.63865 | 604.19394 | 0 |
| 1713474000 | 612.93939 | 3.37 | 0.55 | 612.89651 | 613.26498 | 608.54387 | 0 |
| 1713387600 | 609.56771 | 3.45 | 0.57 | 607.17615 | 614.39232 | 606.24125 | 0 |
| 1713301200 | 606.11302 | -7.79 | -1.27 | 605.54588 | 609.16456 | 604.19374 | 0 |
| 1713214800 | 613.90466 | 3.75 | 0.61 | 613.95506 | 619.94087 | 613.43422 | 0 |
| 1712955600 | 610.15927 | 1.89 | 0.31 | 615.64772 | 618.336 | 609.56233 | 0 |
| 1712869200 | 608.27337 | -4.81 | -0.78 | 612.78684 | 613.02494 | 603.36868 | 0 |
| 1712782800 | 613.08474 | 1.38 | 0.23 | 615.36742 | 617.95091 | 608.3116 | 0 |
| 1712696400 | 611.70205 | -1.99 | -0.32 | 612.79472 | 615.09727 | 610.70971 | 0 |
| 1712610000 | 613.69386 | 4.24 | 0.70 | 611.39727 | 614.93385 | 609.78421 | 0 |
| 1712350800 | 609.45471 | -4.23 | -0.69 | 607.49931 | 609.59894 | 604.16328 | 0 |
| 1712264400 | 613.68435 | 2.65 | 0.43 | 611.00187 | 614.36246 | 610.48455 | 0 |
| 1712178000 | 611.03108 | 0.97 | 0.16 | 609.16089 | 612.07369 | 608.09286 | 0 |
| 1712091600 | 610.05814 | -1.54 | -0.25 | 615.59126 | 617.30052 | 608.41508 | 0 |
| 1712005200 | 611.59713 | 0 | 0.00 | 611.59713 | 611.59713 | 611.59713 | 0 |
| 1711659600 | 611.59713 | -4.25 | -0.69 | 616.4992 | 617.90083 | 611.31332 | 0 |
| 1711573200 | 615.85176 | -0.29 | -0.05 | 617.17958 | 620.24606 | 614.42301 | 0 |
| 1711486800 | 616.14451 | 5.02 | 0.82 | 610.88485 | 616.99635 | 609.40252 | 0 |
| 1711400400 | 611.12085 | -2.36 | -0.39 | 613.43552 | 615.02382 | 609.34462 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
