OMX Copenhagen All shares

OMXCGI
🏛️ denmark →
2,394.60
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 2,375.16 2,394.60 2,359.93 2,394.60 0.0M
2025-09-26 2,395.20 2,410.62 2,382.16 2,382.75 0.0M
2025-09-25 2,449.93 2,449.93 2,415.41 2,415.42 0.0M
2025-09-24 2,464.73 2,471.73 2,452.29 2,458.43 0.0M
2025-09-23 2,480.58 2,490.06 2,466.06 2,466.06 0.0M
2025-09-22 2,489.36 2,489.36 2,451.86 2,465.04 0.0M
2025-09-19 2,520.40 2,520.40 2,487.35 2,487.75 0.0M
2025-09-18 2,471.94 2,525.13 2,471.94 2,511.72 0.0M
2025-09-17 2,455.09 2,475.31 2,448.76 2,459.50 0.0M
2025-09-16 2,435.16 2,453.15 2,433.59 2,437.68 0.0M
2025-09-15 2,417.78 2,453.61 2,417.78 2,434.52 0.0M
2025-09-12 2,405.33 2,426.58 2,405.33 2,412.16 0.0M
2025-09-11 2,402.36 2,406.53 2,388.85 2,399.57 0.0M
2025-09-10 2,374.70 2,419.69 2,374.70 2,413.75 0.0M
2025-09-09 2,401.68 2,406.62 2,377.83 2,381.87 0.0M
2025-09-08 2,424.92 2,424.92 2,397.35 2,403.68 0.0M
2025-09-05 2,437.20 2,444.03 2,413.50 2,418.18 0.0M
2025-09-04 2,439.12 2,439.12 2,418.76 2,435.43 0.0M
2025-09-03 2,428.21 2,436.62 2,401.92 2,431.67 0.0M
2025-09-02 2,459.04 2,465.37 2,421.32 2,421.32 0.0M
2025-09-01 2,451.86 2,469.63 2,451.86 2,454.13 0.0M
2025-08-29 2,441.46 2,441.94 2,423.48 2,429.00 0.0M
2025-08-28 2,452.73 2,461.60 2,444.53 2,447.79 0.0M
2025-08-27 2,441.96 2,455.46 2,435.37 2,436.84 0.0M
2025-08-26 2,449.83 2,450.09 2,426.66 2,430.38 0.0M
2025-08-25 2,486.62 2,486.62 2,457.18 2,471.46 0.0M
2025-08-22 2,463.96 2,499.98 2,458.78 2,488.74 0.0M
2025-08-21 2,437.32 2,460.61 2,432.07 2,460.61 0.0M
2025-08-20 2,445.40 2,457.45 2,435.10 2,437.78 0.0M
2025-08-19 2,417.26 2,457.20 2,413.84 2,446.25 0.0M
2025-08-18 2,401.60 2,432.41 2,399.88 2,426.30 0.0M
2025-08-15 2,373.88 2,390.09 2,367.42 2,369.40 0.0M
2025-08-14 2,377.13 2,377.13 2,347.42 2,362.56 0.0M
2025-08-13 2,372.65 2,376.44 2,355.81 2,370.16 0.0M
2025-08-12 2,357.69 2,365.91 2,339.17 2,362.19 0.0M
2025-08-11 2,405.45 2,405.75 2,341.02 2,348.06 0.0M
2025-08-08 2,378.80 2,398.77 2,375.69 2,378.79 0.0M
2025-08-07 2,292.58 2,402.03 2,282.96 2,352.09 0.0M
2025-08-06 2,339.51 2,339.51 2,278.25 2,278.25 0.0M
2025-08-05 2,341.97 2,341.97 2,324.10 2,324.29 0.0M
2025-08-04 2,341.56 2,344.88 2,321.35 2,333.77 0.0M
2025-08-01 2,298.83 2,329.67 2,284.33 2,312.86 0.0M
2025-07-31 2,398.77 2,401.94 2,352.62 2,352.62 0.0M
2025-07-30 2,464.24 2,464.24 2,397.24 2,397.24 0.0M
2025-07-29 2,692.98 2,699.25 2,407.32 2,460.04 0.0M
2025-07-28 2,753.26 2,759.65 2,698.24 2,704.14 0.0M
2025-07-25 2,700.94 2,734.84 2,691.47 2,713.73 0.0M
2025-07-24 2,689.02 2,715.33 2,685.46 2,698.20 0.0M
2025-07-23 2,624.51 2,676.10 2,624.51 2,674.84 0.0M
2025-07-22 2,588.85 2,610.27 2,563.76 2,605.70 0.0M
2025-07-21 2,592.73 2,601.12 2,575.01 2,576.46 0.0M
2025-07-18 2,611.13 2,622.09 2,589.07 2,593.00 0.0M
2025-07-17 2,608.09 2,622.02 2,603.15 2,603.15 0.0M
2025-07-16 2,610.69 2,634.59 2,609.33 2,619.78 0.0M
2025-07-15 2,637.45 2,651.20 2,616.05 2,616.05 0.0M
2025-07-14 2,619.84 2,633.79 2,616.44 2,633.79 0.0M
2025-07-11 2,676.26 2,683.01 2,633.17 2,633.17 0.0M
2025-07-10 2,653.57 2,685.52 2,652.38 2,685.52 0.0M
2025-07-09 2,649.96 2,652.10 2,637.61 2,645.74 0.0M
2025-07-08 2,621.72 2,656.86 2,618.10 2,654.60 0.0M
2025-07-07 2,629.91 2,642.50 2,619.68 2,627.61 0.0M
2025-07-04 2,605.38 2,647.81 2,587.00 2,646.38 0.0M
2025-07-03 2,633.73 2,640.67 2,614.48 2,619.66 0.0M
2025-07-02 2,628.13 2,641.80 2,609.91 2,621.17 0.0M
2025-07-01 2,619.41 2,619.41 2,575.55 2,602.92 0.0M
2025-06-30 2,631.34 2,632.88 2,600.88 2,606.85 0.0M
2025-06-27 2,601.49 2,633.97 2,601.49 2,617.97 0.0M
2025-06-26 2,597.27 2,617.62 2,584.56 2,589.64 0.0M
2025-06-25 2,644.87 2,656.85 2,600.97 2,601.69 0.0M
2025-06-24 2,658.75 2,669.04 2,642.74 2,651.02 0.0M
2025-06-23 2,670.60 2,684.88 2,610.12 2,630.90 0.0M
2025-06-20 2,746.06 2,746.06 2,695.02 2,697.04 0.0M
2025-06-19 2,713.41 2,745.49 2,702.31 2,735.17 0.0M
2025-06-18 2,729.16 2,740.68 2,716.13 2,726.92 0.0M
2025-06-17 2,775.43 2,789.38 2,744.73 2,751.52 0.0M
2025-06-16 2,843.39 2,847.47 2,800.17 2,804.78 0.0M
2025-06-13 2,857.32 2,890.53 2,840.02 2,840.33 0.0M
2025-06-12 2,851.54 2,865.90 2,837.17 2,859.07 0.0M
2025-06-11 2,862.83 2,865.00 2,843.81 2,858.27 0.0M
2025-06-10 2,808.85 2,862.79 2,804.66 2,861.64 0.0M
2025-06-06 2,745.97 2,788.38 2,745.97 2,782.14 0.0M
2025-06-04 2,708.95 2,733.33 2,705.54 2,730.87 0.0M
2025-06-03 2,719.01 2,723.15 2,678.29 2,684.82 0.0M
2025-06-02 2,686.44 2,716.75 2,680.54 2,716.75 0.0M
2025-05-28 2,708.91 2,711.80 2,664.21 2,664.21 0.0M
2025-05-27 2,689.91 2,719.08 2,688.51 2,704.40 0.0M
2025-05-26 2,678.61 2,695.78 2,669.81 2,693.12 0.0M
2025-05-23 2,672.14 2,695.45 2,596.81 2,639.04 0.0M
2025-05-22 2,664.55 2,667.38 2,637.92 2,654.58 0.0M
2025-05-21 2,673.73 2,695.62 2,659.30 2,695.62 0.0M
2025-05-20 2,662.30 2,711.98 2,660.06 2,693.08 0.0M
2025-05-19 2,606.38 2,636.04 2,590.23 2,636.04 0.0M
2025-05-16 2,642.83 2,662.08 2,578.78 2,605.03 0.0M
2025-05-15 2,577.34 2,617.64 2,577.34 2,610.06 0.0M
2025-05-14 2,604.33 2,631.83 2,589.02 2,595.66 0.0M
2025-05-13 2,623.82 2,641.56 2,589.32 2,594.33 0.0M
2025-05-12 2,528.24 2,603.51 2,520.33 2,600.60 0.0M
2025-05-09 2,551.71 2,585.59 2,549.92 2,571.91 0.0M
2025-05-08 2,563.54 2,574.34 2,521.32 2,529.07 0.0M
2025-05-07 2,568.14 2,629.18 2,562.96 2,566.42 0.0M
2025-05-06 2,617.27 2,617.27 2,570.50 2,572.73 0.0M
2025-05-05 2,640.95 2,643.02 2,607.22 2,623.65 0.0M
2025-05-02 2,579.81 2,622.33 2,579.81 2,617.51 0.0M
2025-05-01 2,557.37 2,602.58 2,540.40 2,557.86 0.0M
2025-04-30 2,473.46 2,547.98 2,473.46 2,527.28 0.0M
2025-04-29 2,421.81 2,481.94 2,421.81 2,469.54 0.0M
2025-04-28 2,426.23 2,440.12 2,408.40 2,439.22 0.0M
2025-04-25 2,423.69 2,423.69 2,388.40 2,410.65 0.0M
2025-04-24 2,398.40 2,426.91 2,391.51 2,419.22 0.0M
2025-04-23 2,376.04 2,427.28 2,374.73 2,423.02 0.0M
2025-04-22 2,425.25 2,425.25 2,313.80 2,338.91 0.0M
2025-04-16 2,420.48 2,439.99 2,407.47 2,425.90 0.0M
2025-04-15 2,445.33 2,466.91 2,441.14 2,443.05 0.0M
2025-04-14 2,425.51 2,436.77 2,412.22 2,429.10 0.0M
2025-04-11 2,342.41 2,376.95 2,327.18 2,362.27 0.0M
2025-04-10 2,262.60 2,525.58 2,261.65 2,327.92 0.0M
2025-04-09 2,356.71 2,359.40 2,242.30 2,251.75 0.0M
2025-04-08 2,374.37 2,421.10 2,338.75 2,391.22 0.0M
2025-04-07 2,364.70 2,419.00 2,217.89 2,357.21 0.0M
2025-04-04 2,498.93 2,507.93 2,372.87 2,384.59 0.0M
2025-04-03 2,526.94 2,559.65 2,513.69 2,527.83 0.0M
2025-04-02 2,594.54 2,596.80 2,564.66 2,584.71 0.0M
2025-04-01 2,643.02 2,646.00 2,612.43 2,621.98 0.0M
2025-03-31 2,632.60 2,632.60 2,584.01 2,596.96 0.0M
2025-03-28 2,657.01 2,673.95 2,640.28 2,642.79 0.0M
2025-03-27 2,675.19 2,678.69 2,640.27 2,642.39 0.0M
2025-03-26 2,731.19 2,731.33 2,695.62 2,696.22 0.0M
2025-03-25 2,746.83 2,767.16 2,729.19 2,729.19 0.0M
2025-03-24 2,778.00 2,778.00 2,732.46 2,742.53 0.0M
2025-03-21 2,812.81 2,812.81 2,754.09 2,771.34 0.0M
2025-03-20 2,813.01 2,824.60 2,800.14 2,820.36 0.0M
2025-03-19 2,846.16 2,846.16 2,808.57 2,831.25 0.0M
2025-03-18 2,825.49 2,880.26 2,814.61 2,824.90 0.0M
2025-03-17 2,778.69 2,820.87 2,778.69 2,805.44 0.0M
2025-03-14 2,752.95 2,762.27 2,720.59 2,762.22 0.0M
2025-03-13 2,707.95 2,766.28 2,707.95 2,731.40 0.0M
2025-03-12 2,742.71 2,759.15 2,684.01 2,699.39 0.0M
2025-03-11 2,798.82 2,800.42 2,739.41 2,739.41 0.0M
2025-03-10 2,933.68 2,945.49 2,783.04 2,805.18 0.0M
2025-03-07 2,927.01 2,963.67 2,912.92 2,922.04 0.0M
2025-03-06 2,987.18 3,000.11 2,938.12 2,956.37 0.0M
2025-03-05 2,962.30 3,034.24 2,962.30 2,998.83 0.0M
2025-03-04 3,012.23 3,023.16 2,946.36 2,946.36 0.0M
2025-03-03 3,047.66 3,057.27 3,021.81 3,031.57 0.0M
2025-02-28 3,026.12 3,045.44 3,002.00 3,045.44 0.0M
2025-02-27 3,016.82 3,044.67 2,999.57 3,034.65 0.0M
2025-02-26 3,054.32 3,074.32 3,043.25 3,051.75 0.0M
2025-02-25 3,038.08 3,109.42 3,038.08 3,071.62 0.0M
2025-02-24 3,019.15 3,025.25 2,989.98 3,016.05 0.0M
2025-02-21 2,927.85 3,004.77 2,927.85 2,991.22 0.0M
2025-02-20 2,912.47 2,925.72 2,899.41 2,913.68 0.0M
2025-02-19 2,885.75 2,926.46 2,885.75 2,920.72 0.0M
2025-02-18 2,862.88 2,908.36 2,847.40 2,902.57 0.0M
2025-02-17 2,835.71 2,863.20 2,835.71 2,848.39 0.0M
2025-02-14 2,848.00 2,852.43 2,817.91 2,822.75 0.0M
2025-02-13 2,884.82 2,887.28 2,838.97 2,838.97 0.0M
2025-02-12 2,899.33 2,906.25 2,856.28 2,869.86 0.0M
2025-02-11 2,907.97 2,921.59 2,904.00 2,909.76 0.0M
2025-02-10 2,944.87 2,948.62 2,925.03 2,925.03 0.0M
2025-02-07 2,951.93 3,005.42 2,948.02 2,951.90 0.0M
2025-02-06 2,922.89 2,961.92 2,911.47 2,961.92 0.0M
2025-02-05 2,845.96 2,912.16 2,838.61 2,904.30 0.0M
2025-02-04 2,842.18 2,851.10 2,818.06 2,844.62 0.0M
2025-02-03 2,846.02 2,858.38 2,813.54 2,852.18 0.0M
2025-01-31 2,924.20 2,924.20 2,896.60 2,896.60 0.0M
2025-01-30 2,878.33 2,899.87 2,878.33 2,893.73 0.0M
2025-01-29 2,900.16 2,920.75 2,888.90 2,888.90 0.0M
2025-01-28 2,912.70 2,917.63 2,886.15 2,888.99 0.0M
2025-01-27 2,922.06 2,922.95 2,871.29 2,918.31 0.0M
2025-01-24 2,839.14 3,012.71 2,831.27 2,911.95 0.0M
2025-01-23 2,826.34 2,836.98 2,806.05 2,827.58 0.0M
2025-01-22 2,848.74 2,864.90 2,824.68 2,828.06 0.0M
2025-01-21 2,776.93 2,821.64 2,758.39 2,816.91 0.0M
2025-01-20 2,795.82 2,817.92 2,763.31 2,765.32 0.0M
2025-01-17 2,863.60 2,871.11 2,795.26 2,810.92 0.0M
2025-01-16 2,879.12 2,879.15 2,850.98 2,866.52 0.0M
2025-01-15 2,810.41 2,882.47 2,810.41 2,882.47 0.0M
2025-01-14 2,901.86 2,913.91 2,838.14 2,842.07 0.0M
2025-01-13 2,915.59 2,924.10 2,891.92 2,893.85 0.0M
2025-01-10 2,943.27 2,967.15 2,942.74 2,947.56 0.0M
2025-01-09 2,914.02 2,948.73 2,914.02 2,947.02 0.0M
2025-01-08 2,913.65 2,958.46 2,913.65 2,928.07 0.0M
2025-01-07 2,913.45 2,926.42 2,901.91 2,908.48 0.0M
2025-01-06 2,975.78 2,975.78 2,934.08 2,945.21 0.0M
2025-01-03 2,984.35 2,990.53 2,956.98 2,990.53 0.0M
2025-01-02 2,949.38 2,996.25 2,948.89 2,992.96 0.0M