OMX GES OMXS30 Ethical Price (OMXS30ETHICPI)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 309.22945 | 1.76 | 0.57 | 307.4168 | 309.63207 | 306.53374 | 0 |
| 1721941200 | 307.47255 | -0.64 | -0.21 | 305.04002 | 307.47255 | 303.17842 | 0 |
| 1721854800 | 308.10995 | -3.49 | -1.12 | 308.86849 | 309.39555 | 307.36398 | 0 |
| 1721768400 | 311.60136 | 0.25 | 0.08 | 310.14247 | 313.30964 | 309.87702 | 0 |
| 1721682000 | 311.34802 | 3.8 | 1.23 | 309.13229 | 312.85063 | 308.72537 | 0 |
| 1721422800 | 307.55056 | -1.86 | -0.60 | 308.46078 | 309.19516 | 307.51891 | 0 |
| 1721336400 | 309.40838 | -0.01 | -0.00 | 309.18054 | 311.83049 | 307.98244 | 0 |
| 1721250000 | 309.41942 | -1.89 | -0.61 | 309.22573 | 310.06084 | 307.0231 | 0 |
| 1721163600 | 311.31423 | 0.87 | 0.28 | 309.08695 | 311.53663 | 309.08695 | 0 |
| 1721077200 | 310.44117 | -3.24 | -1.03 | 311.44871 | 312.32413 | 309.84636 | 0 |
| 1720818000 | 313.67926 | 7.07 | 2.31 | 308.62542 | 314.21668 | 308.0453 | 0 |
| 1720731600 | 306.60669 | 3.17 | 1.04 | 304.01504 | 307.1991 | 303.70259 | 0 |
| 1720645200 | 303.44098 | 1.3 | 0.43 | 301.51454 | 303.44098 | 301.24549 | 0 |
| 1720558800 | 302.14055 | -3.93 | -1.28 | 304.98644 | 305.57681 | 301.64389 | 0 |
| 1720472400 | 306.06589 | 0.91 | 0.30 | 304.9509 | 306.5808 | 304.9509 | 0 |
| 1720213200 | 305.15166 | -1.14 | -0.37 | 307.72085 | 308.21726 | 304.61034 | 0 |
| 1720040400 | 306.29083 | 1.13 | 0.37 | 305.80602 | 308.39941 | 305.65911 | 0 |
| 1719954000 | 305.16349 | -3.57 | -1.15 | 306.64092 | 306.73394 | 304.26456 | 0 |
| 1719867600 | 308.72918 | 1.93 | 0.63 | 308.89391 | 308.98212 | 307.15047 | 0 |
| 1719608400 | 306.79563 | 1.52 | 0.50 | 306.71899 | 307.50685 | 305.75291 | 0 |
| 1719522000 | 305.28055 | -1.91 | -0.62 | 306.31702 | 307.47176 | 305.28055 | 0 |
| 1719435600 | 307.19384 | 1.41 | 0.46 | 307.95438 | 309.87542 | 306.02317 | 0 |
| 1719349200 | 305.78071 | -4.12 | -1.33 | 307.98553 | 307.98553 | 305.46276 | 0 |
| 1719262800 | 309.89762 | 2.3 | 0.75 | 305.62105 | 310.0474 | 305.50451 | 0 |
| 1719003600 | 307.60127 | 0 | 0.00 | 307.60127 | 307.60127 | 307.60127 | 0 |
| 1718917200 | 307.60127 | 0.76 | 0.25 | 306.95582 | 307.89058 | 306.31507 | 0 |
| 1718744400 | 306.83905 | 0.97 | 0.32 | 307.55196 | 307.55196 | 305.37819 | 0 |
| 1718658000 | 305.86462 | -0.5 | -0.16 | 307.11192 | 308.56617 | 304.68848 | 0 |
| 1718398800 | 306.36855 | -3.02 | -0.98 | 308.42536 | 309.15428 | 305.50722 | 0 |
| 1718312400 | 309.3913 | -4.56 | -1.45 | 313.44385 | 313.77494 | 309.24624 | 0 |
| 1718226000 | 313.94689 | 5.09 | 1.65 | 310.61593 | 314.39241 | 310.52139 | 0 |
| 1718139600 | 308.85784 | -1.71 | -0.55 | 311.76311 | 311.94414 | 307.40253 | 0 |
| 1718053200 | 310.56763 | -2.66 | -0.85 | 311.0362 | 311.73856 | 308.91847 | 0 |
| 1717794000 | 313.22802 | 1.76 | 0.56 | 312.19022 | 314.07266 | 310.95755 | 0 |
| 1717707600 | 311.46981 | 0 | 0.00 | 311.46981 | 311.46981 | 311.46981 | 0 |
| 1717621200 | 311.46981 | 2.66 | 0.86 | 310.74973 | 311.91368 | 309.97515 | 0 |
| 1717534800 | 308.80678 | -2.98 | -0.96 | 310.84124 | 310.87612 | 308.14608 | 0 |
| 1717448400 | 311.78922 | 0.96 | 0.31 | 313.71526 | 314.33285 | 311.12506 | 0 |
| 1717189200 | 310.82858 | 1.19 | 0.38 | 309.36663 | 311.10649 | 308.62649 | 0 |
| 1717102800 | 309.64045 | 1.3 | 0.42 | 307.49987 | 309.88898 | 307.39006 | 0 |
| 1717016400 | 308.33587 | -3.82 | -1.23 | 311.32157 | 311.94222 | 308.30799 | 0 |
| 1716930000 | 312.15997 | -0.74 | -0.24 | 313.80549 | 314.08253 | 310.81193 | 0 |
| 1716584400 | 312.90095 | -2.06 | -0.65 | 311.43299 | 313.11341 | 310.93987 | 0 |
| 1716498000 | 314.95877 | 0.89 | 0.28 | 315.54766 | 315.72201 | 313.79754 | 0 |
| 1716411600 | 314.06484 | 0.39 | 0.12 | 313.04174 | 314.46614 | 312.66834 | 0 |
| 1716325200 | 313.67303 | 0.02 | 0.01 | 312.65163 | 313.67303 | 311.68313 | 0 |
| 1716238800 | 313.65438 | 3.66 | 1.18 | 311.39028 | 313.65438 | 311.09991 | 0 |
| 1715979600 | 309.99726 | -0.74 | -0.24 | 309.79328 | 310.07632 | 308.66543 | 0 |
| 1715893200 | 310.73413 | -2.2 | -0.70 | 312.70366 | 312.77413 | 310.06682 | 0 |
| 1715806800 | 312.939 | -0.7 | -0.22 | 314.44941 | 314.44941 | 312.08792 | 0 |
| 1715720400 | 313.63635 | 1.3 | 0.42 | 312.63369 | 313.63635 | 311.84026 | 0 |
| 1715634000 | 312.33846 | -0.16 | -0.05 | 312.49274 | 312.60811 | 311.31388 | 0 |
| 1715374800 | 312.50222 | 4.76 | 1.55 | 310.27014 | 313.17039 | 310.27014 | 0 |
| 1715288400 | 307.74016 | 0 | 0.00 | 307.74016 | 307.74016 | 307.74016 | 0 |
| 1715202000 | 307.74016 | -0.55 | -0.18 | 308.88811 | 309.75142 | 307.74016 | 0 |
| 1715115600 | 308.29183 | 3.34 | 1.10 | 305.54602 | 308.29183 | 304.64474 | 0 |
| 1715029200 | 304.94786 | 2.98 | 0.99 | 303.07465 | 304.94786 | 302.15877 | 0 |
| 1714770000 | 301.96586 | 1.84 | 0.61 | 300.76332 | 303.07462 | 300.06484 | 0 |
| 1714683600 | 300.12329 | -3.59 | -1.18 | 302.21391 | 302.31977 | 299.88069 | 0 |
| 1714597200 | 303.7089 | 0 | 0.00 | 303.7089 | 303.7089 | 303.7089 | 0 |
| 1714510800 | 303.7089 | -1.38 | -0.45 | 304.58307 | 304.58307 | 301.77519 | 0 |
| 1714424400 | 305.08871 | 1.58 | 0.52 | 304.85367 | 305.69657 | 304.55694 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
