iShares OMX Stockholm Capped UCITS ETF

OMXS
🏛️ germany →
91.63
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 91.94 92.04 91.63 91.63 0.0M
2025-10-02 91.20 91.66 91.20 91.22 0.0M
2025-10-01 89.57 90.34 89.57 90.26 0.0M
2025-09-30 89.31 89.85 89.31 89.85 0.0M
2025-09-29 89.49 89.77 89.39 89.43 0.0M
2025-09-26 88.97 89.23 88.76 89.23 0.0M
2025-09-25 89.15 89.15 88.71 88.83 0.0M
2025-09-24 89.86 89.95 89.37 89.37 0.0M
2025-09-23 89.83 90.43 89.83 90.37 0.0M
2025-09-22 89.88 90.03 89.61 89.66 0.0M
2025-09-19 89.57 90.00 89.57 89.74 0.0M
2025-09-18 89.35 89.86 89.35 89.59 0.0M
2025-09-17 89.26 89.26 88.99 88.99 0.0M
2025-09-16 89.84 89.84 88.84 88.84 0.0M
2025-09-15 89.89 90.14 89.66 89.66 0.0M
2025-09-12 89.73 89.90 89.53 89.58 0.0M
2025-09-11 89.28 89.64 89.15 89.52 0.0M
2025-09-10 89.83 89.97 89.33 89.33 0.0M
2025-09-09 89.77 89.95 89.20 89.43 0.0M
2025-09-08 89.72 89.72 89.30 89.68 0.0M
2025-09-05 89.09 89.60 89.09 89.19 0.0M
2025-09-04 88.26 88.54 88.26 88.45 0.0M
2025-09-03 88.06 88.39 87.82 88.06 0.0M
2025-09-02 89.43 89.43 87.43 87.43 0.0M
2025-09-01 89.60 89.79 89.36 89.36 0.0M
2025-08-29 89.65 89.65 89.13 89.13 0.0M
2025-08-28 90.25 90.25 89.85 89.89 0.0M
2025-08-27 90.23 90.23 89.80 89.92 0.0M
2025-08-26 90.43 90.75 90.27 90.27 0.0M
2025-08-25 91.16 91.18 90.64 90.64 0.0M
2025-08-22 90.12 91.36 90.12 91.36 0.0M
2025-08-21 90.07 90.07 89.87 89.91 0.0M
2025-08-20 89.82 90.17 89.65 89.65 0.0M
2025-08-19 89.39 90.06 89.39 89.88 0.0M
2025-08-18 89.71 89.71 88.71 88.71 0.0M
2025-08-15 89.76 89.83 89.20 89.20 0.0M
2025-08-14 88.78 89.06 88.78 88.98 0.0M
2025-08-13 88.75 88.75 88.46 88.54 0.0M
2025-08-12 88.85 88.85 88.44 88.44 0.0M
2025-08-11 89.00 89.00 87.93 87.93 0.0M
2025-08-08 88.40 88.88 88.40 88.69 0.0M
2025-08-07 87.71 88.62 87.64 88.43 0.0M
2025-08-06 88.04 88.27 87.46 87.46 0.0M
2025-08-05 87.62 87.62 87.46 87.46 0.0M
2025-08-04 87.09 87.09 86.71 87.09 0.0M
2025-08-01 86.98 87.02 86.39 86.42 0.0M
2025-07-31 89.30 89.30 87.98 87.98 0.0M
2025-07-30 88.90 89.62 88.90 88.94 0.0M
2025-07-29 88.96 89.73 88.96 89.68 0.0M
2025-07-28 90.24 90.24 88.84 88.84 0.0M
2025-07-25 88.92 89.26 88.71 89.26 0.0M
2025-07-24 89.29 89.77 89.14 89.14 0.0M
2025-07-23 88.30 88.90 88.30 88.90 0.0M
2025-07-22 87.47 87.47 87.15 87.22 0.0M
2025-07-21 87.73 87.86 87.53 87.67 0.0M
2025-07-18 88.79 88.98 87.42 87.42 0.0M
2025-07-17 88.15 88.49 87.96 88.25 0.0M
2025-07-16 87.10 87.57 86.63 86.63 0.0M
2025-07-15 87.87 88.54 87.60 87.60 0.0M
2025-07-14 87.24 87.62 87.24 87.61 0.0M
2025-07-11 88.82 88.82 87.95 87.95 0.0M
2025-07-10 88.12 89.22 88.12 89.22 0.0M
2025-07-09 87.31 88.00 87.27 87.82 0.0M
2025-07-08 86.93 87.33 86.65 87.33 0.0M
2025-07-07 86.99 87.20 86.99 87.07 0.0M
2025-07-04 87.32 87.32 86.88 87.17 0.0M
2025-07-03 87.52 88.00 87.52 87.65 0.0M
2025-07-02 86.64 87.36 86.64 87.36 0.0M
2025-07-01 86.40 86.40 85.78 86.26 0.0M
2025-06-30 87.17 87.17 86.10 86.24 0.0M
2025-06-27 85.82 87.05 85.82 87.05 0.0M
2025-06-26 84.96 85.03 84.75 84.94 0.0M
2025-06-25 85.50 85.50 84.68 84.68 0.0M
2025-06-24 86.22 86.22 84.97 84.97 0.0M
2025-06-23 84.04 84.63 84.00 84.07 0.0M
2025-06-20 84.85 85.27 84.85 84.95 0.0M
2025-06-19 84.75 84.79 84.46 84.46 0.0M
2025-06-18 85.16 85.16 84.47 84.98 0.0M
2025-06-17 85.26 85.35 84.99 84.99 0.0M
2025-06-16 85.28 86.02 85.17 86.02 0.0M
2025-06-13 84.63 85.11 84.63 85.03 0.0M
2025-06-12 86.27 86.27 85.68 85.83 0.0M
2025-06-11 87.27 87.44 86.60 86.80 0.0M
2025-06-10 86.97 87.00 86.93 86.97 0.0M
2025-06-09 87.65 87.65 86.91 87.20 0.0M
2025-06-06 87.07 87.29 87.00 87.29 0.0M
2025-06-05 87.05 87.33 86.64 87.04 0.0M
2025-06-04 86.20 86.76 86.20 86.71 0.0M
2025-06-03 85.90 85.90 85.30 85.74 0.0M
2025-06-02 85.73 85.86 85.45 85.58 0.0M
2025-05-30 85.95 86.51 85.95 86.08 0.0M
2025-05-29 86.74 86.89 86.10 86.31 0.0M
2025-05-28 86.59 86.69 86.28 86.28 0.0M
2025-05-27 86.60 86.91 86.50 86.75 0.0M
2025-05-26 86.63 86.63 86.14 86.58 0.0M
2025-05-23 86.61 86.66 84.88 85.34 0.0M
2025-05-22 87.54 87.54 86.12 86.12 0.0M
2025-05-21 87.85 88.01 87.35 87.94 0.0M
2025-05-20 88.01 88.53 87.99 88.48 0.0M
2025-05-19 88.08 88.20 87.34 88.20 0.0M
2025-05-16 88.31 88.67 88.08 88.11 0.0M
2025-05-15 87.39 88.10 87.30 88.10 0.0M
2025-05-14 87.89 87.93 87.43 87.45 0.0M
2025-05-13 87.63 87.80 87.25 87.80 0.0M
2025-05-12 86.61 87.72 86.61 87.72 0.0M
2025-05-09 85.03 85.44 84.96 85.05 0.0M
2025-05-08 84.51 85.22 84.51 84.82 0.0M
2025-05-07 83.95 84.29 83.93 84.29 0.0M
2025-05-06 85.01 85.01 83.76 84.12 0.0M
2025-05-05 84.91 85.15 84.71 85.15 0.0M
2025-05-02 85.16 85.16 84.71 85.14 0.0M
2025-04-30 83.46 83.95 83.36 83.69 0.0M
2025-04-29 83.27 83.58 82.76 82.76 0.0M
2025-04-28 83.65 83.65 83.18 83.30 0.0M
2025-04-25 83.29 83.29 82.90 83.28 0.0M
2025-04-24 81.78 82.51 81.78 82.51 0.0M
2025-04-23 82.14 82.83 82.13 82.13 0.0M
2025-04-22 80.23 80.97 80.00 80.97 0.0M
2025-04-17 80.87 80.87 80.44 80.67 0.0M
2025-04-16 80.82 81.23 80.50 81.10 0.0M
2025-04-15 80.49 81.84 80.49 81.84 0.0M
2025-04-14 79.41 80.17 79.33 80.17 0.0M
2025-04-11 78.04 78.15 76.33 78.00 0.0M
2025-04-10 80.37 80.37 77.66 77.66 0.0M
2025-04-09 74.46 75.02 73.36 74.18 0.0M
2025-04-08 76.19 77.47 75.65 76.82 0.1M
2025-04-07 74.39 78.47 73.39 75.10 0.1M
2025-04-04 81.54 82.34 78.26 78.47 0.0M
2025-04-03 82.61 83.25 82.00 82.00 0.0M
2025-04-02 84.86 85.12 83.60 85.12 0.0M
2025-04-01 85.27 85.72 85.18 85.45 0.0M
2025-03-31 85.43 85.43 84.68 84.68 0.0M
2025-03-28 86.42 87.11 86.17 86.39 0.0M
2025-03-27 86.43 87.00 86.43 87.00 0.0M
2025-03-26 89.15 89.15 87.72 87.72 0.0M
2025-03-25 88.69 88.95 88.32 88.93 0.0M
2025-03-24 89.22 89.22 88.50 88.77 0.0M
2025-03-21 89.66 89.66 88.53 88.60 0.0M
2025-03-20 90.25 90.43 89.34 89.77 0.0M
2025-03-19 90.03 90.10 89.74 90.10 0.0M
2025-03-18 90.42 90.66 90.16 90.25 0.0M
2025-03-17 90.04 90.22 89.90 90.11 0.0M
2025-03-14 88.73 90.21 88.73 90.21 0.0M
2025-03-13 88.39 89.16 88.39 88.66 0.0M
2025-03-12 89.43 89.43 88.91 88.91 0.0M
2025-03-11 90.27 90.27 88.61 88.61 0.0M
2025-03-10 91.61 91.61 90.48 90.48 0.0M
2025-03-07 90.59 91.38 90.52 91.38 0.0M
2025-03-06 92.06 92.06 90.51 91.26 0.0M
2025-03-05 91.20 91.94 91.20 91.57 0.0M
2025-03-04 91.52 91.55 89.88 89.88 0.0M
2025-03-03 93.00 93.32 92.56 92.84 0.0M
2025-02-28 92.45 92.56 91.99 92.56 0.0M
2025-02-27 93.27 93.43 92.77 93.10 0.0M
2025-02-26 93.58 93.76 93.31 93.76 0.0M
2025-02-25 92.51 92.81 92.48 92.63 0.0M
2025-02-24 92.98 92.98 92.51 92.51 0.0M
2025-02-21 93.16 93.52 92.85 92.85 0.0M
2025-02-20 92.73 93.37 92.73 92.95 0.0M
2025-02-19 94.26 94.39 92.63 92.63 0.0M
2025-02-18 94.04 94.35 93.95 94.29 0.0M
2025-02-17 93.32 94.11 93.32 94.11 0.0M
2025-02-14 93.70 93.70 93.46 93.55 0.0M
2025-02-13 92.72 93.60 92.49 93.60 0.0M
2025-02-12 91.83 92.40 91.83 92.19 0.0M
2025-02-11 91.50 91.65 91.37 91.64 0.0M
2025-02-10 91.24 91.53 91.24 91.43 0.0M
2025-02-07 91.83 91.83 90.92 90.92 0.0M
2025-02-06 90.66 91.82 90.66 91.47 0.0M
2025-02-05 90.17 90.66 89.90 90.36 0.0M
2025-02-04 89.98 90.47 89.63 90.32 0.0M
2025-02-03 89.76 90.49 89.16 90.49 0.0M
2025-01-31 91.49 91.65 91.46 91.47 0.0M
2025-01-30 90.96 91.27 90.83 91.27 0.0M
2025-01-29 90.50 90.95 90.50 90.82 0.0M
2025-01-28 90.35 90.59 90.22 90.49 0.0M
2025-01-27 89.89 90.23 89.78 90.23 0.0M
2025-01-24 91.45 91.45 90.69 90.69 0.0M
2025-01-23 90.11 91.06 89.98 91.06 0.0M
2025-01-22 89.91 90.52 89.89 90.05 0.0M
2025-01-21 88.94 89.60 88.94 89.60 0.0M
2025-01-20 89.26 89.26 88.82 88.93 0.0M
2025-01-17 88.21 88.99 88.21 88.99 0.0M
2025-01-16 87.85 88.00 87.59 88.00 0.0M
2025-01-15 85.48 87.19 85.48 87.17 0.0M
2025-01-14 85.76 85.86 85.42 85.42 0.0M
2025-01-13 85.41 85.41 84.75 85.12 0.0M
2025-01-10 86.28 86.44 85.62 85.62 0.0M
2025-01-09 86.15 86.61 86.15 86.46 0.0M
2025-01-08 86.55 86.55 86.10 86.32 0.0M
2025-01-07 87.03 87.11 86.50 86.50 0.0M
2025-01-06 86.10 87.42 86.10 87.42 0.0M
2025-01-03 85.98 86.06 85.88 85.88 0.0M
2025-01-02 85.68 85.97 85.26 85.97 0.0M