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
2025-09-29 18,125.81 18,148.28 18,053.99 18,076.61 0.0M
2025-09-26 18,021.69 18,095.48 18,019.17 18,031.84 0.0M
2025-09-25 18,203.54 18,203.54 18,050.90 18,056.64 0.0M
2025-09-24 18,234.59 18,283.02 18,209.55 18,234.14 0.0M
2025-09-23 18,218.05 18,324.26 18,208.19 18,293.61 0.0M
2025-09-22 18,223.51 18,229.77 18,132.08 18,148.76 0.0M
2025-09-19 18,270.02 18,313.23 18,233.36 18,272.19 0.0M
2025-09-18 18,245.89 18,306.65 18,222.94 18,236.32 0.0M
2025-09-17 18,163.68 18,220.50 18,127.93 18,170.58 0.0M
2025-09-16 18,163.29 18,206.31 18,125.58 18,149.45 0.0M
2025-09-15 18,108.27 18,241.09 18,108.27 18,191.45 0.0M
2025-09-12 18,097.04 18,165.78 18,033.42 18,113.48 0.0M
2025-09-11 18,094.05 18,134.26 18,042.33 18,042.33 0.0M
2025-09-10 18,067.67 18,150.07 18,045.00 18,077.95 0.0M
2025-09-09 18,007.96 18,069.52 17,982.91 18,018.30 0.0M
2025-09-08 18,017.93 18,050.29 17,985.10 17,985.40 0.0M
2025-09-05 18,002.58 18,059.13 17,974.63 17,982.11 0.0M
2025-09-04 17,841.89 17,982.52 17,841.89 17,982.52 0.0M
2025-09-03 17,820.83 17,823.61 17,709.76 17,766.88 0.0M
2025-09-02 17,909.44 17,939.18 17,759.56 17,775.75 0.0M
2025-09-01 17,825.93 17,940.33 17,825.93 17,882.66 0.0M
2025-08-29 17,929.20 17,930.29 17,798.01 17,798.01 0.0M
2025-08-28 17,925.85 18,018.98 17,900.86 17,919.68 0.0M
2025-08-27 17,991.49 17,995.86 17,899.60 17,933.57 0.0M
2025-08-26 17,973.28 18,010.61 17,917.34 17,982.94 0.0M
2025-08-25 18,140.82 18,140.82 18,033.26 18,035.90 0.0M
2025-08-22 18,031.16 18,159.92 18,022.82 18,153.87 0.0M
2025-08-21 17,857.11 18,011.04 17,840.48 18,011.04 0.0M
2025-08-20 17,905.12 17,980.73 17,799.87 17,819.59 0.0M
2025-08-19 17,857.62 17,972.03 17,841.65 17,938.07 0.0M
2025-08-18 17,837.73 17,837.73 17,743.20 17,797.61 0.0M
2025-08-15 17,924.70 17,935.46 17,797.02 17,797.02 0.0M
2025-08-14 17,741.80 17,857.03 17,736.17 17,849.77 0.0M
2025-08-13 17,693.69 17,741.08 17,648.84 17,648.84 0.0M
2025-08-12 17,615.06 17,688.34 17,535.29 17,671.51 0.0M
2025-08-11 17,629.94 17,655.89 17,515.46 17,561.55 0.0M
2025-08-08 17,679.64 17,703.53 17,543.33 17,545.73 0.0M
2025-08-07 17,458.46 17,631.68 17,451.39 17,584.02 0.0M
2025-08-06 17,582.16 17,612.91 17,386.96 17,386.96 0.0M
2025-08-05 17,490.84 17,530.96 17,448.65 17,487.19 0.0M
2025-08-04 17,355.41 17,416.46 17,332.30 17,396.04 0.0M
2025-08-01 17,446.47 17,446.47 17,242.68 17,280.99 0.0M
2025-07-31 17,590.35 17,645.50 17,545.45 17,545.45 0.0M
2025-07-30 17,714.58 17,718.01 17,618.90 17,618.90 0.0M
2025-07-29 17,831.67 17,896.73 17,703.52 17,721.92 0.0M
2025-07-28 17,973.19 18,000.77 17,811.54 17,813.57 0.0M
2025-07-25 17,843.69 17,868.43 17,779.96 17,834.53 0.0M
2025-07-24 17,697.74 17,865.15 17,697.74 17,856.62 0.0M
2025-07-23 17,517.59 17,658.56 17,517.59 17,649.92 0.0M
2025-07-22 17,504.89 17,511.75 17,391.60 17,455.44 0.0M
2025-07-21 17,540.18 17,626.73 17,511.83 17,515.20 0.0M
2025-07-18 17,620.42 17,639.32 17,548.33 17,575.13 0.0M
2025-07-17 17,571.40 17,597.75 17,492.62 17,592.82 0.0M
2025-07-16 17,521.28 17,622.43 17,506.76 17,536.95 0.0M
2025-07-15 17,565.99 17,637.60 17,482.04 17,482.04 0.0M
2025-07-14 17,426.29 17,544.17 17,426.29 17,544.17 0.0M
2025-07-11 17,656.22 17,711.75 17,577.01 17,584.99 0.0M
2025-07-10 17,609.79 17,676.91 17,609.79 17,672.73 0.0M
2025-07-09 17,585.95 17,621.85 17,507.37 17,560.19 0.0M
2025-07-08 17,462.00 17,545.22 17,454.84 17,545.22 0.0M
2025-07-07 17,422.39 17,504.57 17,422.39 17,462.83 0.0M
2025-07-04 17,417.22 17,467.40 17,352.94 17,463.21 0.0M
2025-07-03 17,420.40 17,475.98 17,420.40 17,428.70 0.0M
2025-07-02 17,411.11 17,424.73 17,324.45 17,379.49 0.0M
2025-07-01 17,428.50 17,443.24 17,242.86 17,360.60 0.0M
2025-06-30 17,463.17 17,491.92 17,399.19 17,400.96 0.0M
2025-06-27 17,238.33 17,435.03 17,238.33 17,374.53 0.0M
2025-06-26 17,172.48 17,234.82 17,158.78 17,175.66 0.0M
2025-06-25 17,272.01 17,330.50 17,156.91 17,156.91 0.0M
2025-06-24 17,259.87 17,350.73 17,244.91 17,274.36 0.0M
2025-06-23 17,140.03 17,198.82 17,086.07 17,130.54 0.0M
2025-06-20 17,319.78 17,359.72 17,241.60 17,241.60 0.0M
2025-06-19 17,177.69 17,287.99 17,121.06 17,229.04 0.0M
2025-06-18 17,312.15 17,337.09 17,201.54 17,235.40 0.0M
2025-06-17 17,474.61 17,479.54 17,332.75 17,332.75 0.0M
2025-06-16 17,582.58 17,648.90 17,508.21 17,545.50 0.0M
2025-06-13 17,567.59 17,638.76 17,532.80 17,542.82 0.0M
2025-06-12 17,682.56 17,721.25 17,603.49 17,710.44 0.0M
2025-06-11 17,643.54 17,740.88 17,643.54 17,716.89 0.0M
2025-06-10 17,554.24 17,683.68 17,554.24 17,683.68 0.0M
2025-06-06 17,406.98 17,533.70 17,406.98 17,504.07 0.0M
2025-06-04 17,314.93 17,388.55 17,299.79 17,360.50 0.0M
2025-06-03 17,375.04 17,396.83 17,235.08 17,235.08 0.0M
2025-06-02 17,189.65 17,352.26 17,141.47 17,332.57 0.0M
2025-05-28 17,308.94 17,334.35 17,220.79 17,220.79 0.0M
2025-05-27 17,313.60 17,342.38 17,275.23 17,308.05 0.0M
2025-05-26 17,217.12 17,320.09 17,212.05 17,268.97 0.0M
2025-05-23 17,149.20 17,285.48 16,903.58 17,089.29 0.0M
2025-05-22 17,225.83 17,243.16 17,106.87 17,109.82 0.0M
2025-05-21 17,179.57 17,275.62 17,139.12 17,275.62 0.0M
2025-05-20 17,236.58 17,279.82 17,193.13 17,210.26 0.0M
2025-05-19 17,135.36 17,188.98 17,053.60 17,186.88 0.0M
2025-05-16 17,078.53 17,148.57 17,078.53 17,112.36 0.0M
2025-05-15 16,914.60 17,036.65 16,901.87 17,023.02 0.0M
2025-05-14 16,769.08 16,988.01 16,767.63 16,930.48 0.0M
2025-05-13 16,768.89 16,804.68 16,724.16 16,730.24 0.0M
2025-05-12 16,639.37 16,762.69 16,588.85 16,753.91 0.0M
2025-05-09 16,525.35 16,649.01 16,522.23 16,568.82 0.0M
2025-05-08 16,543.48 16,549.93 16,425.47 16,447.43 0.0M
2025-05-07 16,522.39 16,601.58 16,483.61 16,483.61 0.0M
2025-05-06 16,663.81 16,663.81 16,530.55 16,543.59 0.0M
2025-05-05 16,621.87 16,639.14 16,570.85 16,605.96 0.0M
2025-05-02 16,424.25 16,592.69 16,424.25 16,592.69 0.0M
2025-05-01 16,379.71 16,392.76 16,287.43 16,365.04 0.0M
2025-04-30 16,114.99 16,352.95 16,114.99 16,338.70 0.0M
2025-04-29 16,073.15 16,143.20 16,060.12 16,100.83 0.0M
2025-04-28 16,087.23 16,130.37 16,033.74 16,070.62 0.0M
2025-04-25 16,080.36 16,101.35 15,974.93 16,057.40 0.0M
2025-04-24 15,973.81 16,016.05 15,923.65 15,995.74 0.0M
2025-04-23 15,836.90 16,040.06 15,835.42 16,014.02 0.0M
2025-04-22 15,802.51 15,802.51 15,607.86 15,663.92 0.0M
2025-04-16 15,748.94 15,831.22 15,716.29 15,827.69 0.0M
2025-04-15 15,677.89 15,814.33 15,667.39 15,775.81 0.0M
2025-04-14 15,536.94 15,618.84 15,497.62 15,610.20 0.0M
2025-04-11 15,246.71 15,321.06 15,061.56 15,292.04 0.0M
2025-04-10 14,843.82 15,849.74 14,822.23 15,133.54 0.0M
2025-04-09 14,906.45 14,952.32 14,613.37 14,613.37 0.0M
2025-04-08 14,995.47 15,262.87 14,934.85 15,203.89 0.0M
2025-04-07 14,842.19 15,069.31 14,076.40 14,864.91 0.0M
2025-04-04 15,819.83 15,828.22 15,146.98 15,178.32 0.0M
2025-04-03 15,825.10 16,017.20 15,817.26 15,909.78 0.0M
2025-04-02 16,001.01 16,067.81 15,947.89 16,065.25 0.0M
2025-04-01 16,263.90 16,279.80 16,064.18 16,115.26 0.0M
2025-03-31 16,364.29 16,364.29 16,064.91 16,064.91 0.0M
2025-03-28 16,451.61 16,534.95 16,414.78 16,435.58 0.0M
2025-03-27 16,635.71 16,636.60 16,453.55 16,454.23 0.0M
2025-03-26 16,808.35 16,808.35 16,623.94 16,625.35 0.0M
2025-03-25 16,726.35 16,821.86 16,700.08 16,744.63 0.0M
2025-03-24 16,799.82 16,806.63 16,675.38 16,676.42 0.0M
2025-03-21 16,859.29 16,859.29 16,676.59 16,731.04 0.0M
2025-03-20 16,926.88 16,947.33 16,753.33 16,831.66 0.0M
2025-03-19 16,808.34 16,907.85 16,805.53 16,907.85 0.0M
2025-03-18 16,803.77 16,888.68 16,786.44 16,791.23 0.0M
2025-03-17 16,665.61 16,798.30 16,665.61 16,734.92 0.0M
2025-03-14 16,438.86 16,640.08 16,438.86 16,624.75 0.0M
2025-03-13 16,346.48 16,494.66 16,337.52 16,391.07 0.0M
2025-03-12 16,445.19 16,487.57 16,322.16 16,362.15 0.0M
2025-03-11 16,484.99 16,517.40 16,329.02 16,329.31 0.0M
2025-03-10 16,737.56 16,756.46 16,482.34 16,512.49 0.0M
2025-03-07 16,672.61 16,743.46 16,609.21 16,725.58 0.0M
2025-03-06 16,696.80 16,791.58 16,633.35 16,714.80 0.0M
2025-03-05 16,494.94 16,687.23 16,494.94 16,621.53 0.0M
2025-03-04 16,694.93 16,697.35 16,289.69 16,324.22 0.0M
2025-03-03 16,673.63 16,878.56 16,673.63 16,785.29 0.0M
2025-02-28 16,728.67 16,994.30 16,650.81 16,994.30 0.0M
2025-02-27 16,868.68 16,868.68 16,765.16 16,765.16 0.0M
2025-02-26 16,798.30 16,920.62 16,790.54 16,898.04 0.0M
2025-02-25 16,654.57 16,846.73 16,654.57 16,789.06 0.0M
2025-02-24 16,707.24 16,737.49 16,616.36 16,630.97 0.0M
2025-02-21 16,639.21 16,709.91 16,628.01 16,695.12 0.0M
2025-02-20 16,690.14 16,719.41 16,574.12 16,590.19 0.0M
2025-02-19 16,713.27 16,820.17 16,671.98 16,709.00 0.0M
2025-02-18 16,655.14 16,751.61 16,630.21 16,744.91 0.0M
2025-02-17 16,637.85 16,666.95 16,591.15 16,650.91 0.0M
2025-02-14 16,669.17 16,689.93 16,604.50 16,626.56 0.0M
2025-02-13 16,626.34 16,662.01 16,519.67 16,659.63 0.0M
2025-02-12 16,614.14 16,634.93 16,507.64 16,546.40 0.0M
2025-02-11 16,455.35 16,586.78 16,443.01 16,576.42 0.0M
2025-02-10 16,465.77 16,466.00 16,412.44 16,426.05 0.0M
2025-02-07 16,417.35 16,475.99 16,390.87 16,434.97 0.0M
2025-02-06 16,209.99 16,442.10 16,195.45 16,420.55 0.0M
2025-02-05 16,320.40 16,320.40 16,079.33 16,179.36 0.0M
2025-02-04 16,286.82 16,328.95 16,163.93 16,328.95 0.0M
2025-02-03 16,299.20 16,299.20 16,197.15 16,266.94 0.0M
2025-01-31 16,546.22 16,600.54 16,520.64 16,564.66 0.0M
2025-01-30 16,339.45 16,493.01 16,339.45 16,493.01 0.0M
2025-01-29 16,319.26 16,407.88 16,304.52 16,308.31 0.0M
2025-01-28 16,205.08 16,253.97 16,135.29 16,253.97 0.0M
2025-01-27 16,154.25 16,230.28 16,128.96 16,217.42 0.0M
2025-01-24 16,248.79 16,334.85 16,217.11 16,217.92 0.0M
2025-01-23 16,195.09 16,222.39 16,166.19 16,216.66 0.0M
2025-01-22 16,249.13 16,299.86 16,180.47 16,181.91 0.0M
2025-01-21 16,095.62 16,198.28 16,070.43 16,198.28 0.0M
2025-01-20 16,076.52 16,151.29 16,068.38 16,111.03 0.0M
2025-01-17 16,184.15 16,201.68 16,069.99 16,095.59 0.0M
2025-01-16 16,253.56 16,256.48 16,142.46 16,157.33 0.0M
2025-01-15 16,078.65 16,201.43 16,078.65 16,201.43 0.0M
2025-01-14 16,132.16 16,162.98 16,059.81 16,059.81 0.0M
2025-01-13 16,148.23 16,151.76 16,047.65 16,077.80 0.0M
2025-01-10 16,259.70 16,313.37 16,195.12 16,195.12 0.0M
2025-01-09 16,140.46 16,263.32 16,092.68 16,250.09 0.0M
2025-01-08 16,313.21 16,326.74 16,165.92 16,175.54 0.0M
2025-01-07 16,393.52 16,419.56 16,313.06 16,333.58 0.0M
2025-01-06 16,402.24 16,416.44 16,329.56 16,408.05 0.0M
2025-01-03 16,448.44 16,448.44 16,358.12 16,416.17 0.0M
2025-01-02 16,219.95 16,418.35 16,219.23 16,418.35 0.0M