Copenhagen Ex OMXC20 GI

OMXCXC20GI
🏛️ denmark →
1,539.61
Last Update: 2025-09-29
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
2021-12-30 13,935.19 14,004.31 13,878.05 13,972.03 0.0M
2021-12-29 13,976.62 14,003.62 13,893.17 13,944.90 0.0M
2021-12-28 13,900.80 14,018.39 13,881.32 13,956.36 0.0M
2021-12-27 13,727.79 13,888.49 13,694.74 13,833.31 0.0M
2021-12-23 13,650.29 13,731.01 13,649.09 13,712.95 0.0M
2021-12-22 13,442.44 13,593.82 13,428.90 13,593.82 0.0M
2021-12-21 13,396.14 13,432.26 13,351.45 13,408.25 0.0M
2021-12-20 13,284.08 13,325.74 13,118.46 13,293.35 0.0M
2021-12-17 13,428.22 13,476.90 13,259.36 13,476.90 0.0M
2021-12-16 13,459.65 13,499.46 13,418.04 13,455.57 0.0M
2021-12-15 13,233.38 13,355.92 13,226.10 13,328.74 0.0M
2021-12-14 13,462.58 13,496.93 13,236.31 13,243.78 0.0M
2021-12-13 13,453.89 13,501.20 13,382.92 13,401.66 0.0M
2021-12-10 13,480.19 13,488.03 13,383.19 13,407.52 0.0M
2021-12-09 13,545.47 13,589.38 13,499.04 13,515.72 0.0M
2021-12-08 13,573.16 13,653.19 13,492.72 13,492.72 0.0M
2021-12-07 13,319.45 13,543.70 13,315.92 13,535.68 0.0M
2021-12-06 13,334.69 13,356.90 13,110.13 13,230.38 0.0M
2021-12-03 13,350.68 13,426.20 13,232.19 13,251.64 0.0M
2021-12-02 13,540.82 13,540.82 13,218.68 13,308.66 0.0M
2021-12-01 13,565.21 13,593.18 13,474.18 13,593.18 0.0M
2021-11-30 13,477.69 13,581.88 13,452.04 13,546.98 0.0M
2021-11-29 13,632.72 13,713.05 13,569.49 13,569.49 0.0M
2021-11-26 13,613.50 13,691.72 13,569.45 13,622.31 0.0M
2021-11-25 13,736.02 13,934.53 13,736.02 13,880.06 0.0M
2021-11-24 13,727.66 13,755.85 13,622.98 13,695.97 0.0M
2021-11-23 13,917.59 13,917.59 13,705.81 13,705.81 0.0M
2021-11-22 14,041.26 14,104.56 13,946.72 13,987.74 0.0M
2021-11-19 14,116.77 14,116.77 14,008.46 14,043.72 0.0M
2021-11-18 14,254.98 14,276.44 14,127.71 14,149.17 0.0M
2021-11-17 14,390.51 14,390.51 14,240.12 14,269.96 0.0M
2021-11-16 14,483.79 14,492.88 14,372.43 14,392.39 0.0M
2021-11-15 14,477.90 14,531.12 14,436.27 14,445.10 0.0M
2021-11-12 14,561.07 14,567.68 14,482.52 14,489.34 0.0M
2021-11-11 14,465.15 14,565.77 14,440.68 14,547.91 0.0M
2021-11-10 14,475.81 14,498.63 14,369.46 14,447.65 0.0M
2021-11-09 14,393.63 14,472.40 14,380.03 14,422.93 0.0M
2021-11-08 14,310.62 14,401.43 14,298.90 14,385.72 0.0M
2021-11-05 14,402.02 14,438.90 14,291.97 14,313.76 0.0M
2021-11-04 14,502.25 14,562.45 14,418.98 14,424.99 0.0M
2021-11-03 14,406.93 14,504.41 14,376.40 14,469.51 0.0M
2021-11-02 14,337.90 14,423.87 14,307.84 14,407.97 0.0M
2021-11-01 14,235.78 14,356.02 14,235.78 14,332.70 0.0M
2021-10-29 14,206.77 14,221.86 14,116.77 14,153.68 0.0M
2021-10-28 14,152.44 14,208.83 14,104.53 14,208.73 0.0M
2021-10-27 14,236.47 14,236.47 14,132.66 14,184.74 0.0M
2021-10-26 14,272.54 14,302.64 14,194.54 14,239.64 0.0M
2021-10-25 14,462.97 14,462.97 14,293.67 14,302.00 0.0M
2021-10-22 14,340.16 14,451.70 14,340.16 14,422.87 0.0M
2021-10-21 14,291.08 14,356.74 14,236.54 14,336.48 0.0M
2021-10-20 14,214.67 14,301.20 14,214.67 14,294.36 0.0M
2021-10-19 14,154.47 14,284.23 14,150.31 14,211.66 0.0M
2021-10-18 14,126.11 14,140.10 14,030.01 14,092.15 0.0M
2021-10-15 13,968.64 14,097.72 13,933.80 14,097.72 0.0M
2021-10-14 13,901.95 13,909.80 13,824.90 13,864.62 0.0M
2021-10-13 13,482.83 13,824.56 13,482.83 13,800.64 0.0M
2021-10-12 13,350.53 13,529.64 13,298.84 13,508.41 0.0M
2021-10-11 13,557.61 13,557.61 13,299.21 13,414.30 0.0M
2021-10-08 13,697.12 13,749.52 13,601.33 13,623.52 0.0M
2021-10-07 13,485.80 13,671.04 13,437.35 13,669.79 0.0M
2021-10-06 13,417.98 13,438.57 13,262.33 13,438.57 0.0M
2021-10-05 13,354.80 13,446.75 13,277.98 13,444.35 0.0M
2021-10-04 13,410.90 13,447.11 13,311.31 13,378.49 0.0M
2021-10-01 13,453.89 13,529.86 13,349.05 13,468.86 0.0M
2021-09-30 13,667.63 13,726.19 13,489.28 13,553.10 0.0M
2021-09-29 13,623.10 13,690.45 13,558.64 13,563.37 0.0M
2021-09-28 13,819.09 13,821.82 13,574.40 13,581.83 0.0M
2021-09-27 14,042.05 14,045.44 13,807.52 13,834.26 0.0M
2021-09-24 14,047.45 14,066.50 13,906.91 13,941.43 0.0M
2021-09-23 13,992.76 14,110.44 13,977.10 14,094.41 0.0M
2021-09-22 13,797.87 13,883.76 13,797.42 13,873.94 0.0M
2021-09-21 13,486.90 13,712.16 13,486.90 13,694.38 0.0M
2021-09-20 13,705.37 13,707.72 13,416.09 13,507.43 0.0M
2021-09-17 13,817.96 13,873.91 13,763.28 13,805.66 0.0M
2021-09-16 13,676.30 13,764.90 13,676.30 13,762.39 0.0M
2021-09-15 13,868.84 13,892.61 13,685.13 13,697.54 0.0M
2021-09-14 14,034.13 14,051.25 13,879.50 13,879.76 0.0M
2021-09-13 14,219.20 14,219.20 14,051.24 14,058.22 0.0M
2021-09-10 14,338.41 14,351.90 14,171.11 14,180.30 0.0M
2021-09-09 14,268.87 14,351.05 14,247.92 14,325.93 0.0M
2021-09-08 14,433.71 14,433.71 14,307.48 14,312.54 0.0M
2021-09-07 14,554.06 14,593.21 14,487.90 14,499.15 0.0M
2021-09-06 14,591.58 14,608.87 14,509.78 14,529.76 0.0M
2021-09-03 14,529.86 14,610.86 14,471.19 14,537.52 0.0M
2021-09-02 14,394.76 14,544.49 14,366.20 14,525.26 0.0M
2021-09-01 14,233.80 14,387.93 14,233.80 14,333.85 0.0M
2021-08-31 14,249.78 14,325.15 14,163.84 14,163.84 0.0M
2021-08-30 14,219.81 14,286.16 14,214.66 14,252.59 0.0M
2021-08-27 14,157.11 14,180.28 14,103.99 14,174.30 0.0M
2021-08-26 14,145.16 14,151.13 14,068.27 14,148.99 0.0M
2021-08-25 14,156.67 14,186.77 14,114.90 14,134.13 0.0M
2021-08-24 14,231.13 14,298.27 14,163.97 14,163.97 0.0M
2021-08-23 14,123.74 14,206.22 14,095.13 14,192.11 0.0M
2021-08-20 13,993.04 14,073.61 13,971.49 14,053.82 0.0M
2021-08-19 14,115.83 14,171.92 13,918.42 13,973.67 0.0M
2021-08-18 14,217.71 14,243.62 14,127.47 14,190.32 0.0M
2021-08-17 14,241.06 14,311.49 14,144.30 14,276.44 0.0M
2021-08-16 14,341.33 14,355.85 14,252.27 14,263.91 0.0M
2021-08-13 14,350.45 14,436.89 14,347.18 14,378.88 0.0M
2021-08-12 14,427.42 14,431.18 14,300.65 14,338.35 0.0M
2021-08-11 14,471.57 14,530.18 14,401.95 14,416.91 0.0M
2021-08-10 14,460.28 14,496.54 14,448.31 14,453.73 0.0M
2021-08-09 14,344.74 14,443.54 14,338.07 14,417.21 0.0M
2021-08-06 14,368.37 14,392.16 14,307.85 14,313.50 0.0M
2021-08-05 14,320.73 14,372.98 14,310.99 14,343.30 0.0M
2021-08-04 14,341.11 14,353.63 14,298.69 14,308.33 0.0M
2021-08-03 14,318.83 14,361.18 14,272.69 14,299.49 0.0M
2021-08-02 14,325.37 14,351.86 14,281.33 14,327.45 0.0M
2021-07-30 14,221.77 14,288.49 14,154.55 14,267.19 0.0M
2021-07-29 14,224.92 14,274.82 14,205.42 14,251.68 0.0M
2021-07-28 14,153.22 14,209.12 14,140.59 14,188.95 0.0M
2021-07-27 14,205.49 14,205.49 14,098.03 14,155.87 0.0M
2021-07-26 14,197.07 14,250.65 14,176.20 14,204.70 0.0M
2021-07-23 14,197.95 14,197.95 14,110.13 14,196.27 0.0M
2021-07-22 14,056.90 14,175.97 14,049.57 14,165.62 0.0M
2021-07-21 13,883.15 14,010.28 13,883.15 14,010.28 0.0M
2021-07-20 13,870.77 13,919.00 13,761.02 13,828.43 0.0M
2021-07-19 14,130.14 14,130.14 13,843.39 13,862.53 0.0M
2021-07-16 14,228.04 14,241.74 14,104.34 14,135.01 0.0M
2021-07-15 14,281.81 14,311.33 14,210.06 14,231.53 0.0M
2021-07-14 14,289.95 14,327.55 14,243.53 14,327.55 0.0M
2021-07-13 14,331.38 14,345.01 14,264.79 14,294.64 0.0M
2021-07-12 14,236.94 14,342.76 14,219.47 14,324.81 0.0M
2021-07-09 14,296.72 14,296.72 14,194.56 14,250.59 0.0M
2021-07-08 14,340.31 14,349.91 14,225.12 14,239.46 0.0M
2021-07-07 14,293.27 14,380.65 14,282.51 14,348.58 0.0M
2021-07-06 14,280.76 14,312.21 14,232.47 14,238.52 0.0M
2021-07-05 14,184.87 14,297.55 14,161.86 14,265.83 0.0M
2021-07-02 14,151.59 14,207.10 14,128.62 14,157.37 0.0M
2021-07-01 14,081.86 14,131.22 14,028.34 14,131.22 0.0M
2021-06-30 14,012.08 14,047.82 13,922.99 14,026.97 0.0M
2021-06-29 13,991.55 14,037.32 13,986.40 14,016.29 0.0M
2021-06-28 14,011.67 14,020.89 13,947.59 13,981.12 0.0M
2021-06-25 13,914.52 13,995.37 13,911.82 13,982.46 0.0M
2021-06-24 13,840.03 13,899.15 13,786.95 13,873.51 0.0M
2021-06-23 13,851.06 13,872.91 13,789.23 13,817.27 0.0M
2021-06-22 13,831.51 13,851.70 13,776.83 13,829.99 0.0M
2021-06-21 13,794.65 13,813.29 13,662.23 13,803.79 0.0M
2021-06-18 13,954.66 13,960.49 13,815.88 13,839.61 0.0M
2021-06-17 13,973.17 14,007.54 13,900.31 13,931.31 0.0M
2021-06-16 14,039.93 14,056.65 13,946.21 13,999.81 0.0M
2021-06-15 14,082.28 14,144.63 14,013.25 14,031.43 0.0M
2021-06-14 14,027.96 14,084.64 13,990.91 14,052.62 0.0M
2021-06-11 14,076.76 14,109.00 13,959.80 13,996.96 0.0M
2021-06-10 14,072.24 14,098.22 13,965.00 14,046.34 0.0M
2021-06-09 13,970.50 14,034.74 13,942.78 14,034.74 0.0M
2021-06-08 13,978.28 13,993.01 13,895.59 13,944.18 0.0M
2021-06-07 13,981.98 14,023.15 13,943.18 13,986.93 0.0M
2021-06-04 13,887.06 14,024.61 13,887.06 13,996.95 0.0M
2021-06-03 13,825.91 13,891.53 13,741.72 13,889.77 0.0M
2021-06-02 13,805.44 13,834.72 13,758.23 13,822.92 0.0M
2021-06-01 13,623.57 13,751.88 13,623.57 13,751.88 0.0M
2021-05-31 13,670.34 13,699.65 13,551.52 13,551.52 0.0M
2021-05-28 13,564.14 13,685.55 13,564.14 13,629.88 0.0M
2021-05-27 13,597.53 13,622.84 13,514.69 13,527.60 0.0M
2021-05-26 13,660.85 13,705.55 13,558.22 13,572.48 0.0M
2021-05-25 13,756.13 13,826.67 13,639.30 13,639.30 0.0M
2021-05-21 13,589.57 13,717.48 13,580.85 13,689.69 0.0M
2021-05-20 13,388.58 13,547.05 13,388.58 13,547.05 0.0M
2021-05-19 13,469.17 13,479.79 13,287.98 13,354.28 0.0M
2021-05-18 13,370.48 13,506.46 13,370.48 13,490.48 0.0M
2021-05-17 13,236.53 13,497.65 13,220.82 13,269.23 0.0M
2021-05-12 13,226.51 13,278.33 13,139.77 13,174.42 0.0M
2021-05-11 13,436.63 13,436.63 13,137.64 13,229.76 0.0M
2021-05-10 13,434.04 13,596.47 13,414.07 13,536.59 0.0M
2021-05-07 13,349.21 13,398.08 13,306.83 13,398.08 0.0M
2021-05-06 13,341.77 13,376.08 13,255.53 13,263.51 0.0M
2021-05-05 13,030.28 13,304.70 13,030.28 13,287.06 0.0M
2021-05-04 13,200.97 13,224.07 12,893.54 12,937.78 0.0M
2021-05-03 13,164.85 13,164.85 13,017.25 13,149.36 0.0M
2021-04-29 13,245.87 13,284.96 13,157.50 13,158.81 0.0M
2021-04-28 13,177.99 13,187.25 13,050.58 13,154.85 0.0M
2021-04-27 13,263.95 13,291.77 13,072.70 13,108.04 0.0M
2021-04-26 13,022.67 13,137.73 13,015.74 13,098.09 0.0M
2021-04-23 12,921.62 12,955.85 12,838.24 12,936.19 0.0M
2021-04-22 12,799.69 12,884.64 12,799.43 12,884.64 0.0M
2021-04-21 12,641.18 12,770.93 12,630.78 12,770.93 0.0M
2021-04-20 12,850.44 12,888.77 12,620.09 12,620.23 0.0M
2021-04-19 12,865.74 12,965.07 12,865.74 12,882.06 0.0M
2021-04-16 12,807.47 12,918.56 12,804.16 12,865.74 0.0M
2021-04-15 12,714.80 12,774.80 12,702.59 12,723.92 0.0M
2021-04-14 12,767.38 12,767.38 12,659.56 12,659.56 0.0M
2021-04-13 12,685.94 12,756.86 12,685.94 12,741.72 0.0M
2021-04-12 12,836.70 12,844.10 12,719.18 12,731.85 0.0M
2021-04-09 12,809.77 12,853.71 12,763.54 12,818.46 0.0M
2021-04-08 12,748.31 12,814.34 12,737.98 12,766.58 0.0M
2021-04-07 12,700.04 12,765.04 12,627.93 12,699.38 0.0M
2021-04-06 12,590.49 12,730.30 12,516.92 12,656.78 0.0M
2021-03-31 12,423.33 12,591.14 12,405.49 12,451.48 0.0M
2021-03-30 12,397.77 12,419.74 12,357.83 12,414.49 0.0M
2021-03-29 12,357.00 12,390.74 12,243.70 12,319.70 0.0M
2021-03-26 12,174.12 12,331.75 12,174.12 12,331.75 0.0M
2021-03-25 12,117.21 12,140.75 11,944.94 12,066.57 0.0M
2021-03-24 12,037.39 12,148.24 12,037.39 12,130.61 0.0M
2021-03-23 12,223.67 12,237.33 12,093.48 12,108.49 0.0M
2021-03-22 12,207.65 12,301.90 12,173.14 12,263.59 0.0M
2021-03-19 12,107.89 12,230.56 12,101.74 12,219.94 0.0M
2021-03-18 12,046.43 12,170.73 11,998.75 12,154.60 0.0M
2021-03-17 11,985.93 12,032.56 11,897.85 11,959.23 0.0M
2021-03-16 11,968.25 12,035.09 11,955.32 12,013.01 0.0M
2021-03-15 11,953.27 11,966.70 11,894.37 11,910.33 0.0M
2021-03-12 11,914.34 11,948.84 11,858.05 11,888.73 0.0M
2021-03-11 11,889.77 11,994.74 11,870.76 11,949.64 0.0M
2021-03-10 11,811.45 11,887.23 11,766.87 11,880.80 0.0M
2021-03-09 11,571.39 11,856.60 11,569.49 11,856.60 0.0M
2021-03-08 11,557.17 11,623.45 11,413.33 11,544.25 0.0M
2021-03-05 11,556.39 11,582.99 11,467.62 11,520.55 0.0M
2021-03-04 11,641.62 11,697.58 11,470.09 11,553.24 0.0M
2021-03-03 11,827.05 11,865.55 11,633.70 11,681.33 0.0M
2021-03-02 11,773.45 11,837.84 11,746.95 11,751.46 0.0M
2021-03-01 11,676.78 11,785.57 11,676.78 11,760.16 0.0M
2021-02-26 11,579.54 11,694.06 11,509.03 11,560.29 0.0M
2021-02-25 11,710.96 11,782.90 11,693.57 11,748.53 0.0M
2021-02-24 11,482.03 11,640.39 11,482.03 11,630.17 0.0M
2021-02-23 11,637.49 11,667.80 11,391.82 11,532.32 0.0M
2021-02-22 11,685.13 11,736.83 11,613.11 11,648.20 0.0M
2021-02-19 11,567.55 11,701.63 11,515.13 11,687.02 0.0M
2021-02-18 11,698.84 11,735.49 11,532.81 11,535.90 0.0M
2021-02-17 11,724.37 11,759.49 11,676.47 11,692.44 0.0M
2021-02-16 11,679.85 11,712.46 11,646.19 11,704.50 0.0M
2021-02-15 11,659.28 11,728.64 11,647.39 11,685.56 0.0M
2021-02-12 11,531.11 11,602.24 11,531.11 11,598.41 0.0M
2021-02-11 11,407.68 11,518.53 11,406.47 11,510.51 0.0M
2021-02-10 11,507.82 11,518.09 11,295.70 11,387.95 0.0M
2021-02-09 11,536.73 11,547.80 11,464.36 11,522.68 0.0M
2021-02-08 11,493.37 11,544.98 11,483.04 11,539.79 0.0M
2021-02-05 11,415.29 11,489.19 11,399.62 11,489.19 0.0M
2021-02-04 11,239.42 11,312.32 11,228.01 11,311.62 0.0M
2021-02-03 11,329.75 11,354.77 11,203.91 11,220.04 0.0M
2021-02-02 11,271.70 11,356.05 11,236.09 11,237.30 0.0M
2021-02-01 10,949.38 11,203.27 10,926.63 11,175.63 0.0M
2021-01-29 10,880.57 10,973.65 10,808.91 10,927.15 0.0M
2021-01-28 10,800.60 10,964.78 10,463.46 10,964.78 0.0M
2021-01-27 11,213.50 11,213.50 10,821.46 10,933.23 0.0M
2021-01-26 11,330.98 11,333.31 11,241.48 11,256.98 0.0M
2021-01-25 11,563.73 11,598.81 11,343.25 11,377.78 0.0M
2021-01-22 11,581.51 11,595.00 11,471.62 11,534.09 0.0M
2021-01-21 11,765.89 11,803.41 11,640.34 11,640.34 0.0M
2021-01-20 11,751.61 11,751.61 11,659.88 11,726.41 0.0M
2021-01-19 11,703.63 11,732.77 11,667.79 11,726.40 0.0M
2021-01-18 11,512.96 11,673.15 11,512.96 11,652.66 0.0M
2021-01-15 11,646.97 11,691.84 11,495.51 11,531.03 0.0M
2021-01-14 11,610.28 11,683.11 11,592.32 11,674.90 0.0M
2021-01-13 11,600.09 11,600.09 11,500.01 11,570.43 0.0M
2021-01-12 11,538.75 11,624.31 11,528.22 11,590.04 0.0M
2021-01-11 11,531.39 11,551.37 11,447.54 11,466.58 0.0M
2021-01-08 11,472.89 11,543.75 11,444.86 11,510.17 0.0M
2021-01-07 11,225.89 11,414.52 11,225.89 11,394.58 0.0M
2021-01-06 11,257.05 11,261.59 11,163.64 11,199.52 0.0M
2021-01-05 11,231.56 11,250.76 11,183.49 11,210.76 0.0M
2021-01-04 11,245.90 11,337.89 11,228.95 11,234.87 0.0M