OMX Copenhagen Cap GI

OMXCCAPGI
🏛️ denmark →
2,700.45
Last Update: 2025-09-30
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
2025-09-30 2,703.49 2,711.25 2,690.09 2,700.45 0.0M
2025-09-29 2,703.54 2,714.41 2,696.81 2,713.54 0.0M
2025-09-26 2,708.00 2,716.75 2,699.91 2,702.74 0.0M
2025-09-25 2,742.90 2,745.62 2,717.42 2,717.42 0.0M
2025-09-24 2,748.95 2,757.66 2,740.83 2,751.89 0.0M
2025-09-23 2,748.35 2,763.28 2,747.58 2,755.22 0.0M
2025-09-22 2,746.76 2,746.76 2,725.90 2,731.82 0.0M
2025-09-19 2,776.54 2,776.54 2,748.46 2,751.77 0.0M
2025-09-18 2,764.83 2,778.76 2,761.21 2,770.52 0.0M
2025-09-17 2,758.95 2,770.84 2,750.33 2,754.19 0.0M
2025-09-16 2,756.02 2,766.50 2,749.46 2,750.14 0.0M
2025-09-15 2,750.88 2,770.81 2,745.21 2,760.25 0.0M
2025-09-12 2,749.25 2,757.67 2,739.67 2,746.49 0.0M
2025-09-11 2,739.82 2,750.19 2,736.13 2,738.49 0.0M
2025-09-10 2,739.60 2,758.35 2,737.56 2,745.67 0.0M
2025-09-09 2,745.43 2,755.15 2,729.88 2,731.75 0.0M
2025-09-08 2,760.05 2,760.05 2,739.56 2,739.87 0.0M
2025-09-05 2,751.39 2,762.99 2,747.67 2,750.81 0.0M
2025-09-04 2,738.22 2,747.55 2,734.19 2,745.85 0.0M
2025-09-03 2,734.28 2,735.42 2,711.31 2,726.22 0.0M
2025-09-02 2,759.76 2,766.26 2,724.35 2,724.35 0.0M
2025-09-01 2,745.46 2,763.30 2,745.46 2,751.89 0.0M
2025-08-29 2,753.03 2,756.90 2,731.28 2,731.28 0.0M
2025-08-28 2,759.07 2,768.94 2,752.78 2,758.75 0.0M
2025-08-27 2,759.16 2,765.42 2,745.11 2,746.93 0.0M
2025-08-26 2,753.87 2,759.58 2,742.84 2,753.62 0.0M
2025-08-25 2,796.42 2,796.42 2,767.45 2,767.45 0.0M
2025-08-22 2,783.78 2,809.48 2,780.89 2,804.98 0.0M
2025-08-21 2,767.42 2,782.30 2,764.05 2,782.30 0.0M
2025-08-20 2,778.40 2,797.14 2,773.37 2,775.58 0.0M
2025-08-19 2,750.46 2,787.46 2,748.26 2,781.96 0.0M
2025-08-18 2,736.53 2,753.68 2,733.70 2,752.30 0.0M
2025-08-15 2,745.52 2,750.67 2,725.57 2,727.89 0.0M
2025-08-14 2,749.77 2,749.77 2,724.72 2,735.02 0.0M
2025-08-13 2,745.75 2,754.64 2,733.60 2,740.04 0.0M
2025-08-12 2,728.31 2,742.91 2,719.34 2,741.90 0.0M
2025-08-11 2,772.48 2,773.71 2,707.22 2,714.01 0.0M
2025-08-08 2,777.76 2,784.25 2,758.78 2,759.76 0.0M
2025-08-07 2,725.61 2,772.30 2,717.91 2,761.83 0.0M
2025-08-06 2,744.58 2,748.55 2,707.25 2,707.25 0.0M
2025-08-05 2,741.54 2,741.80 2,727.53 2,731.71 0.0M
2025-08-04 2,721.97 2,730.58 2,714.07 2,726.74 0.0M
2025-08-01 2,718.92 2,718.92 2,690.74 2,703.63 0.0M
2025-07-31 2,770.10 2,779.39 2,748.50 2,748.50 0.0M
2025-07-30 2,805.47 2,805.47 2,778.19 2,778.19 0.0M
2025-07-29 2,876.60 2,881.59 2,798.67 2,810.30 0.0M
2025-07-28 2,917.59 2,922.26 2,871.29 2,875.44 0.0M
2025-07-25 2,880.17 2,895.27 2,871.79 2,887.57 0.0M
2025-07-24 2,869.91 2,894.47 2,869.45 2,881.93 0.0M
2025-07-23 2,826.19 2,860.20 2,826.19 2,856.68 0.0M
2025-07-22 2,801.68 2,808.66 2,781.26 2,806.07 0.0M
2025-07-21 2,810.39 2,817.09 2,798.12 2,798.16 0.0M
2025-07-18 2,811.40 2,827.14 2,808.49 2,813.85 0.0M
2025-07-17 2,795.49 2,803.45 2,790.60 2,795.16 0.0M
2025-07-16 2,785.92 2,800.85 2,782.19 2,792.12 0.0M
2025-07-15 2,793.28 2,809.43 2,785.95 2,785.95 0.0M
2025-07-14 2,773.83 2,781.84 2,771.14 2,781.84 0.0M
2025-07-11 2,823.10 2,828.60 2,793.17 2,793.17 0.0M
2025-07-10 2,808.66 2,824.52 2,808.66 2,824.52 0.0M
2025-07-09 2,797.61 2,806.65 2,792.24 2,800.68 0.0M
2025-07-08 2,771.36 2,795.17 2,771.36 2,793.85 0.0M
2025-07-07 2,773.40 2,786.97 2,772.21 2,778.18 0.0M
2025-07-04 2,766.72 2,782.23 2,753.75 2,781.46 0.0M
2025-07-03 2,780.67 2,788.93 2,775.76 2,778.55 0.0M
2025-07-02 2,772.05 2,784.44 2,760.92 2,768.90 0.0M
2025-07-01 2,757.76 2,758.38 2,725.67 2,748.55 0.0M
2025-06-30 2,780.33 2,780.33 2,744.73 2,750.02 0.0M
2025-06-27 2,760.32 2,789.46 2,760.32 2,774.74 0.0M
2025-06-26 2,759.69 2,769.81 2,746.39 2,751.48 0.0M
2025-06-25 2,781.98 2,791.94 2,754.55 2,754.55 0.0M
2025-06-24 2,779.88 2,790.03 2,772.30 2,779.35 0.0M
2025-06-23 2,764.29 2,774.37 2,744.58 2,755.12 0.0M
2025-06-20 2,808.19 2,808.19 2,782.20 2,782.20 0.0M
2025-06-19 2,790.79 2,803.71 2,780.14 2,798.58 0.0M
2025-06-18 2,820.67 2,825.13 2,797.99 2,805.02 0.0M
2025-06-17 2,858.21 2,867.76 2,827.09 2,827.31 0.0M
2025-06-16 2,889.25 2,902.18 2,874.05 2,879.93 0.0M
2025-06-13 2,883.71 2,907.49 2,875.83 2,879.95 0.0M
2025-06-12 2,900.94 2,905.67 2,882.62 2,900.81 0.0M
2025-06-11 2,901.37 2,914.25 2,897.02 2,907.65 0.0M
2025-06-10 2,877.30 2,902.58 2,872.83 2,901.65 0.0M
2025-06-06 2,840.55 2,872.64 2,840.55 2,866.78 0.0M
2025-06-04 2,810.36 2,833.15 2,805.46 2,831.52 0.0M
2025-06-03 2,821.62 2,822.14 2,781.78 2,789.91 0.0M
2025-06-02 2,792.58 2,825.72 2,792.58 2,816.52 0.0M
2025-05-28 2,825.63 2,829.58 2,797.27 2,797.82 0.0M
2025-05-27 2,823.39 2,837.12 2,818.20 2,825.00 0.0M
2025-05-26 2,818.42 2,831.45 2,815.74 2,821.11 0.0M
2025-05-23 2,810.37 2,834.06 2,745.84 2,790.76 0.0M
2025-05-22 2,810.61 2,819.07 2,793.56 2,802.66 0.0M
2025-05-21 2,823.29 2,834.46 2,811.35 2,833.48 0.0M
2025-05-20 2,809.62 2,840.52 2,805.89 2,830.14 0.0M
2025-05-19 2,786.53 2,795.32 2,764.93 2,795.32 0.0M
2025-05-16 2,784.38 2,803.15 2,777.98 2,785.83 0.0M
2025-05-15 2,739.11 2,769.11 2,739.11 2,769.11 0.0M
2025-05-14 2,743.76 2,765.12 2,742.25 2,752.23 0.0M
2025-05-13 2,742.14 2,772.51 2,730.99 2,730.99 0.0M
2025-05-12 2,694.77 2,734.60 2,694.77 2,730.57 0.0M
2025-05-09 2,671.06 2,694.20 2,667.19 2,678.65 0.0M
2025-05-08 2,678.82 2,682.69 2,647.19 2,657.77 0.0M
2025-05-07 2,674.77 2,684.80 2,658.48 2,661.47 0.0M
2025-05-06 2,707.83 2,708.85 2,684.83 2,687.83 0.0M
2025-05-05 2,713.85 2,719.56 2,701.69 2,710.16 0.0M
2025-05-02 2,680.40 2,709.28 2,677.45 2,709.28 0.0M
2025-05-01 2,649.88 2,666.84 2,645.37 2,654.28 0.0M
2025-04-30 2,596.53 2,645.16 2,596.53 2,636.26 0.0M
2025-04-29 2,564.68 2,591.50 2,564.46 2,587.28 0.0M
2025-04-28 2,567.90 2,573.52 2,557.14 2,571.78 0.0M
2025-04-25 2,566.04 2,573.06 2,546.20 2,559.84 0.0M
2025-04-24 2,552.65 2,557.59 2,535.71 2,552.32 0.0M
2025-04-23 2,527.53 2,567.55 2,527.53 2,561.75 0.0M
2025-04-22 2,528.98 2,528.98 2,471.78 2,492.76 0.0M
2025-04-16 2,525.86 2,536.29 2,513.78 2,531.05 0.0M
2025-04-15 2,513.71 2,543.37 2,513.71 2,542.33 0.0M
2025-04-14 2,490.73 2,500.03 2,478.59 2,497.49 0.0M
2025-04-11 2,431.85 2,449.17 2,393.31 2,440.13 0.0M
2025-04-10 2,335.75 2,563.90 2,334.19 2,416.60 0.0M
2025-04-09 2,380.25 2,385.05 2,314.83 2,316.82 0.0M
2025-04-08 2,403.46 2,453.57 2,382.08 2,438.47 0.0M
2025-04-07 2,396.44 2,448.20 2,262.87 2,383.78 0.0M
2025-04-04 2,555.93 2,563.05 2,422.51 2,430.60 0.0M
2025-04-03 2,578.54 2,588.55 2,550.69 2,575.91 0.0M
2025-04-02 2,625.52 2,629.52 2,606.20 2,629.52 0.0M
2025-04-01 2,673.31 2,673.54 2,640.98 2,649.35 0.0M
2025-03-31 2,685.77 2,685.77 2,641.09 2,642.58 0.0M
2025-03-28 2,706.71 2,723.75 2,697.83 2,703.33 0.0M
2025-03-27 2,722.94 2,723.64 2,702.32 2,709.00 0.0M
2025-03-26 2,756.95 2,756.95 2,732.77 2,733.73 0.0M
2025-03-25 2,745.65 2,762.96 2,743.73 2,744.27 0.0M
2025-03-24 2,766.83 2,768.77 2,736.05 2,736.05 0.0M
2025-03-21 2,783.09 2,783.09 2,753.29 2,755.52 0.0M
2025-03-20 2,792.17 2,795.10 2,767.98 2,783.50 0.0M
2025-03-19 2,799.77 2,800.63 2,776.35 2,796.51 0.0M
2025-03-18 2,777.39 2,797.14 2,771.91 2,777.28 0.0M
2025-03-17 2,745.94 2,768.18 2,745.94 2,761.42 0.0M
2025-03-14 2,718.83 2,743.65 2,713.21 2,739.36 0.0M
2025-03-13 2,712.78 2,734.02 2,706.24 2,708.43 0.0M
2025-03-12 2,721.00 2,742.31 2,695.09 2,710.45 0.0M
2025-03-11 2,741.99 2,743.89 2,702.29 2,702.29 0.0M
2025-03-10 2,791.06 2,800.08 2,744.21 2,748.49 0.0M
2025-03-07 2,778.67 2,789.44 2,767.30 2,786.08 0.0M
2025-03-06 2,809.38 2,818.39 2,780.77 2,790.92 0.0M
2025-03-05 2,792.06 2,827.19 2,792.06 2,800.64 0.0M
2025-03-04 2,818.30 2,818.37 2,762.28 2,765.80 0.0M
2025-03-03 2,827.94 2,849.68 2,819.56 2,828.47 0.0M
2025-02-28 2,823.23 2,837.86 2,808.88 2,837.86 0.0M
2025-02-27 2,837.81 2,839.69 2,818.76 2,831.13 0.0M
2025-02-26 2,847.89 2,865.12 2,846.57 2,854.66 0.0M
2025-02-25 2,816.49 2,852.96 2,816.49 2,845.32 0.0M
2025-02-24 2,812.92 2,825.87 2,799.15 2,808.35 0.0M
2025-02-21 2,790.26 2,810.61 2,790.26 2,800.17 0.0M
2025-02-20 2,782.91 2,797.00 2,779.44 2,783.47 0.0M
2025-02-19 2,788.67 2,805.78 2,773.74 2,786.27 0.0M
2025-02-18 2,767.71 2,790.22 2,759.69 2,790.22 0.0M
2025-02-17 2,762.74 2,766.71 2,757.97 2,759.85 0.0M
2025-02-14 2,760.83 2,767.14 2,749.58 2,756.56 0.0M
2025-02-13 2,760.31 2,762.79 2,734.82 2,756.25 0.0M
2025-02-12 2,756.80 2,763.44 2,735.89 2,742.15 0.0M
2025-02-11 2,734.73 2,758.09 2,734.73 2,757.44 0.0M
2025-02-10 2,734.29 2,745.46 2,730.28 2,735.13 0.0M
2025-02-07 2,731.83 2,757.25 2,730.30 2,738.24 0.0M
2025-02-06 2,698.63 2,732.63 2,691.62 2,732.63 0.0M
2025-02-05 2,680.43 2,687.30 2,661.16 2,686.83 0.0M
2025-02-04 2,671.35 2,683.78 2,655.84 2,678.46 0.0M
2025-02-03 2,662.84 2,672.26 2,645.70 2,670.29 0.0M
2025-01-31 2,732.23 2,733.47 2,714.32 2,715.41 0.0M
2025-01-30 2,699.67 2,720.51 2,699.67 2,720.51 0.0M
2025-01-29 2,695.84 2,710.18 2,694.23 2,698.11 0.0M
2025-01-28 2,696.97 2,703.85 2,683.04 2,687.50 0.0M
2025-01-27 2,679.03 2,699.45 2,675.35 2,699.45 0.0M
2025-01-24 2,695.56 2,721.93 2,687.77 2,689.47 0.0M
2025-01-23 2,680.01 2,686.55 2,673.83 2,684.47 0.0M
2025-01-22 2,701.55 2,713.20 2,682.50 2,683.94 0.0M
2025-01-21 2,670.39 2,688.19 2,648.86 2,688.19 0.0M
2025-01-20 2,661.59 2,685.25 2,660.83 2,675.19 0.0M
2025-01-17 2,688.16 2,690.15 2,659.13 2,672.64 0.0M
2025-01-16 2,689.40 2,689.40 2,670.38 2,677.13 0.0M
2025-01-15 2,666.76 2,690.38 2,666.76 2,689.45 0.0M
2025-01-14 2,691.71 2,692.78 2,664.77 2,664.77 0.0M
2025-01-13 2,691.24 2,694.67 2,672.57 2,678.02 0.0M
2025-01-10 2,705.60 2,715.00 2,698.32 2,703.65 0.0M
2025-01-09 2,693.63 2,708.52 2,684.29 2,708.48 0.0M
2025-01-08 2,724.28 2,726.99 2,701.44 2,709.29 0.0M
2025-01-07 2,729.52 2,740.77 2,716.48 2,730.01 0.0M
2025-01-06 2,747.95 2,747.95 2,720.87 2,738.06 0.0M
2025-01-03 2,746.25 2,748.68 2,727.36 2,748.68 0.0M
2025-01-02 2,722.03 2,751.51 2,721.15 2,748.60 0.0M