OMX Copenhagen CAP NI

OMXCCAPNI
🏛️ denmark →
1,872.00
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
2022-12-30 1,739.31 1,744.88 1,730.86 1,731.67 0.0M
2022-12-29 1,722.21 1,741.59 1,718.66 1,741.02 0.0M
2022-12-28 1,734.20 1,736.96 1,724.45 1,725.66 0.0M
2022-12-27 1,731.34 1,739.41 1,727.74 1,733.58 0.0M
2022-12-23 1,717.99 1,731.07 1,716.38 1,727.13 0.0M
2022-12-22 1,719.38 1,736.20 1,711.52 1,715.25 0.0M
2022-12-21 1,701.82 1,720.54 1,701.49 1,718.26 0.0M
2022-12-20 1,690.77 1,701.91 1,681.97 1,701.23 0.0M
2022-12-19 1,701.85 1,714.79 1,700.98 1,705.66 0.0M
2022-12-16 1,720.73 1,725.22 1,696.88 1,701.90 0.0M
2022-12-15 1,745.91 1,747.15 1,723.75 1,730.61 0.0M
2022-12-14 1,756.72 1,760.72 1,749.62 1,759.05 0.0M
2022-12-13 1,735.41 1,769.05 1,724.17 1,760.01 0.0M
2022-12-12 1,735.24 1,753.16 1,723.81 1,733.15 0.0M
2022-12-09 1,731.05 1,750.27 1,726.05 1,742.11 0.0M
2022-12-08 1,726.97 1,731.00 1,721.51 1,728.97 0.0M
2022-12-07 1,737.87 1,741.91 1,728.42 1,735.89 0.0M
2022-12-06 1,753.16 1,758.01 1,739.58 1,741.06 0.0M
2022-12-05 1,756.86 1,768.83 1,756.70 1,759.41 0.0M
2022-12-02 1,751.16 1,768.18 1,741.91 1,761.76 0.0M
2022-12-01 1,746.65 1,763.50 1,746.65 1,754.78 0.0M
2022-11-30 1,723.23 1,736.93 1,722.66 1,730.50 0.0M
2022-11-29 1,724.20 1,725.81 1,712.34 1,719.01 0.0M
2022-11-28 1,718.13 1,727.31 1,711.14 1,722.15 0.0M
2022-11-25 1,723.40 1,729.68 1,721.09 1,726.21 0.0M
2022-11-24 1,710.50 1,729.46 1,710.12 1,724.06 0.0M
2022-11-23 1,704.67 1,711.67 1,697.75 1,709.94 0.0M
2022-11-22 1,688.21 1,703.33 1,684.43 1,699.25 0.0M
2022-11-21 1,697.59 1,699.22 1,683.07 1,694.13 0.0M
2022-11-18 1,694.06 1,702.33 1,682.79 1,699.61 0.0M
2022-11-17 1,696.55 1,704.87 1,684.84 1,695.63 0.0M
2022-11-16 1,722.52 1,726.59 1,697.92 1,699.10 0.0M
2022-11-15 1,718.65 1,732.33 1,707.66 1,722.83 0.0M
2022-11-14 1,725.87 1,733.02 1,717.88 1,725.17 0.0M
2022-11-11 1,747.85 1,747.85 1,719.37 1,728.71 0.0M
2022-11-10 1,677.61 1,745.06 1,667.68 1,740.66 0.0M
2022-11-09 1,692.52 1,693.44 1,677.51 1,689.85 0.0M
2022-11-08 1,663.68 1,696.55 1,659.14 1,693.85 0.0M
2022-11-07 1,644.03 1,661.51 1,637.82 1,658.43 0.0M
2022-11-04 1,641.51 1,655.16 1,631.72 1,644.18 0.0M
2022-11-03 1,617.14 1,635.86 1,608.31 1,628.35 0.0M
2022-11-02 1,632.54 1,639.30 1,620.72 1,631.00 0.0M
2022-11-01 1,643.06 1,651.57 1,629.64 1,630.71 0.0M
2022-10-31 1,636.43 1,636.94 1,629.54 1,635.96 0.0M
2022-10-28 1,614.80 1,629.09 1,610.59 1,627.03 0.0M
2022-10-27 1,627.83 1,639.85 1,618.83 1,628.69 0.0M
2022-10-26 1,612.20 1,634.30 1,607.68 1,630.75 0.0M
2022-10-25 1,597.31 1,611.76 1,583.17 1,609.91 0.0M
2022-10-24 1,569.77 1,596.23 1,568.96 1,584.68 0.0M
2022-10-21 1,558.90 1,565.45 1,542.49 1,556.42 0.0M
2022-10-20 1,563.62 1,574.31 1,550.79 1,572.24 0.0M
2022-10-19 1,593.83 1,594.21 1,563.50 1,571.12 0.0M
2022-10-18 1,577.52 1,598.65 1,574.73 1,590.84 0.0M
2022-10-17 1,542.60 1,573.60 1,535.88 1,569.42 0.0M
2022-10-14 1,541.06 1,565.67 1,537.81 1,546.63 0.0M
2022-10-13 1,506.74 1,526.80 1,489.14 1,508.49 0.0M
2022-10-12 1,500.35 1,519.52 1,499.06 1,514.05 0.0M
2022-10-11 1,494.84 1,506.86 1,486.71 1,499.71 0.0M
2022-10-10 1,491.86 1,525.15 1,486.77 1,507.68 0.0M
2022-10-07 1,535.67 1,537.15 1,506.78 1,511.54 0.0M
2022-10-06 1,539.78 1,552.57 1,535.32 1,540.30 0.0M
2022-10-05 1,559.24 1,559.65 1,526.56 1,529.89 0.0M
2022-10-04 1,527.67 1,556.71 1,525.97 1,556.68 0.0M
2022-10-03 1,488.73 1,517.20 1,465.60 1,516.96 0.0M
2022-09-30 1,483.20 1,501.04 1,483.20 1,498.64 0.0M
2022-09-29 1,509.23 1,514.85 1,471.64 1,475.54 0.0M
2022-09-28 1,504.27 1,523.19 1,487.53 1,519.50 0.0M
2022-09-27 1,530.40 1,546.95 1,523.20 1,532.31 0.0M
2022-09-26 1,519.06 1,534.40 1,517.76 1,531.75 0.0M
2022-09-23 1,551.95 1,554.99 1,506.20 1,529.44 0.0M
2022-09-22 1,571.48 1,586.01 1,555.52 1,559.88 0.0M
2022-09-21 1,569.18 1,593.51 1,568.21 1,593.39 0.0M
2022-09-20 1,602.83 1,617.85 1,579.57 1,582.99 0.0M
2022-09-19 1,607.27 1,611.33 1,589.12 1,604.02 0.0M
2022-09-16 1,639.96 1,640.60 1,608.42 1,617.44 0.0M
2022-09-15 1,676.72 1,683.02 1,657.92 1,664.24 0.0M
2022-09-14 1,682.00 1,694.98 1,671.01 1,682.83 0.0M
2022-09-13 1,730.37 1,737.60 1,692.83 1,693.27 0.0M
2022-09-12 1,713.19 1,727.66 1,711.51 1,727.48 0.0M
2022-09-09 1,689.26 1,710.07 1,688.94 1,709.42 0.0M
2022-09-08 1,680.12 1,685.49 1,655.76 1,685.12 0.0M
2022-09-07 1,654.62 1,671.90 1,643.39 1,669.69 0.0M
2022-09-06 1,672.06 1,692.67 1,657.31 1,667.35 0.0M
2022-09-05 1,655.17 1,680.28 1,654.48 1,679.26 0.0M
2022-09-02 1,684.40 1,691.70 1,663.66 1,690.72 0.0M
2022-09-01 1,690.71 1,693.58 1,662.59 1,663.53 0.0M
2022-08-31 1,710.65 1,723.27 1,701.79 1,714.78 0.0M
2022-08-30 1,712.84 1,734.17 1,710.03 1,710.03 0.0M
2022-08-29 1,720.43 1,723.29 1,701.59 1,712.97 0.0M
2022-08-26 1,781.11 1,785.43 1,749.57 1,750.96 0.0M
2022-08-25 1,782.00 1,790.05 1,775.03 1,782.63 0.0M
2022-08-24 1,746.38 1,781.50 1,743.38 1,779.15 0.0M
2022-08-23 1,757.92 1,768.66 1,749.57 1,760.26 0.0M
2022-08-22 1,795.12 1,795.44 1,760.94 1,774.78 0.0M
2022-08-19 1,797.19 1,814.69 1,794.58 1,802.94 0.0M
2022-08-18 1,803.76 1,810.44 1,796.19 1,796.71 0.0M
2022-08-17 1,813.21 1,832.19 1,807.38 1,808.50 0.0M
2022-08-16 1,817.50 1,822.34 1,806.23 1,808.64 0.0M
2022-08-15 1,810.88 1,830.06 1,809.88 1,817.91 0.0M
2022-08-12 1,837.29 1,844.49 1,806.63 1,806.64 0.0M
2022-08-11 1,829.77 1,843.16 1,820.01 1,841.00 0.0M
2022-08-10 1,789.08 1,828.29 1,776.98 1,826.07 0.0M
2022-08-09 1,802.86 1,808.96 1,778.45 1,791.31 0.0M
2022-08-08 1,814.26 1,818.25 1,794.03 1,803.77 0.0M
2022-08-05 1,844.02 1,845.14 1,801.54 1,807.02 0.0M
2022-08-04 1,820.05 1,849.19 1,814.82 1,836.02 0.0M
2022-08-03 1,820.90 1,830.52 1,806.16 1,817.61 0.0M
2022-08-02 1,813.32 1,823.09 1,808.50 1,822.52 0.0M
2022-08-01 1,828.21 1,834.25 1,816.11 1,822.13 0.0M
2022-07-29 1,805.92 1,832.64 1,804.48 1,829.16 0.0M
2022-07-28 1,763.79 1,801.62 1,763.79 1,794.76 0.0M
2022-07-27 1,754.72 1,765.05 1,747.98 1,754.36 0.0M
2022-07-26 1,760.92 1,762.13 1,741.92 1,748.92 0.0M
2022-07-25 1,768.31 1,773.61 1,751.87 1,754.50 0.0M
2022-07-22 1,759.22 1,776.94 1,746.04 1,773.66 0.0M
2022-07-21 1,742.48 1,765.56 1,742.46 1,756.07 0.0M
2022-07-20 1,745.73 1,756.85 1,737.70 1,741.58 0.0M
2022-07-19 1,725.63 1,745.00 1,715.94 1,739.21 0.0M
2022-07-18 1,712.55 1,738.98 1,710.83 1,733.72 0.0M
2022-07-15 1,690.11 1,702.69 1,677.16 1,700.77 0.0M
2022-07-14 1,701.68 1,713.86 1,685.67 1,685.83 0.0M
2022-07-13 1,708.81 1,715.88 1,681.39 1,700.87 0.0M
2022-07-12 1,703.15 1,715.91 1,696.31 1,708.74 0.0M
2022-07-11 1,696.17 1,721.18 1,694.46 1,712.73 0.0M
2022-07-08 1,703.56 1,718.54 1,688.68 1,718.32 0.0M
2022-07-07 1,682.70 1,695.13 1,675.95 1,694.83 0.0M
2022-07-06 1,673.91 1,682.16 1,661.56 1,677.94 0.0M
2022-07-05 1,673.79 1,684.40 1,641.05 1,665.54 0.0M
2022-07-04 1,680.20 1,682.65 1,667.76 1,668.74 0.0M
2022-07-01 1,641.27 1,672.21 1,639.87 1,664.96 0.0M
2022-06-30 1,652.79 1,655.01 1,631.20 1,646.84 0.0M
2022-06-29 1,666.43 1,677.45 1,647.86 1,667.52 0.0M
2022-06-28 1,705.25 1,715.89 1,684.35 1,686.60 0.0M
2022-06-27 1,692.91 1,712.25 1,691.03 1,703.80 0.0M
2022-06-24 1,639.21 1,685.26 1,639.21 1,681.74 0.0M
2022-06-23 1,629.00 1,635.56 1,608.20 1,634.95 0.0M
2022-06-22 1,645.43 1,647.37 1,628.97 1,645.53 0.0M
2022-06-21 1,656.40 1,669.75 1,652.16 1,668.44 0.0M
2022-06-20 1,612.91 1,648.09 1,612.79 1,645.11 0.0M
2022-06-17 1,603.34 1,627.67 1,596.21 1,611.80 0.0M
2022-06-16 1,652.62 1,659.55 1,599.09 1,605.69 0.0M
2022-06-15 1,650.07 1,670.45 1,638.05 1,664.59 0.0M
2022-06-14 1,680.95 1,695.01 1,633.26 1,639.40 0.0M
2022-06-13 1,691.44 1,697.97 1,667.15 1,674.03 0.0M
2022-06-10 1,734.17 1,736.47 1,701.67 1,709.44 0.0M
2022-06-09 1,771.95 1,771.95 1,743.64 1,751.31 0.0M
2022-06-08 1,795.95 1,797.19 1,767.86 1,776.85 0.0M
2022-06-07 1,777.55 1,788.55 1,773.79 1,788.55 0.0M
2022-06-03 1,781.98 1,784.44 1,773.17 1,774.11 0.0M
2022-06-02 1,772.03 1,772.97 1,762.76 1,765.90 0.0M
2022-06-01 1,783.35 1,785.55 1,753.74 1,763.49 0.0M
2022-05-31 1,792.27 1,792.62 1,775.66 1,783.78 0.0M
2022-05-30 1,773.27 1,806.02 1,773.27 1,794.56 0.0M
2022-05-25 1,744.43 1,751.43 1,733.66 1,743.28 0.0M
2022-05-24 1,726.56 1,754.23 1,726.48 1,735.19 0.0M
2022-05-23 1,770.02 1,778.29 1,749.99 1,753.01 0.0M
2022-05-20 1,721.86 1,753.91 1,721.80 1,753.71 0.0M
2022-05-19 1,706.33 1,713.11 1,689.44 1,707.65 0.0M
2022-05-18 1,755.61 1,766.22 1,721.26 1,726.39 0.0M
2022-05-17 1,724.46 1,753.64 1,720.80 1,738.66 0.0M
2022-05-16 1,675.73 1,717.33 1,673.95 1,712.50 0.0M
2022-05-12 1,668.42 1,676.89 1,643.23 1,676.65 0.0M
2022-05-11 1,690.96 1,693.71 1,658.28 1,687.77 0.0M
2022-05-10 1,671.95 1,697.34 1,658.82 1,686.15 0.0M
2022-05-09 1,737.66 1,740.29 1,668.98 1,669.52 0.0M
2022-05-06 1,784.73 1,789.46 1,741.90 1,743.27 0.0M
2022-05-05 1,838.62 1,841.94 1,799.14 1,801.09 0.0M
2022-05-04 1,820.76 1,826.95 1,810.85 1,817.00 0.0M
2022-05-03 1,824.30 1,827.45 1,805.01 1,811.71 0.0M
2022-05-02 1,832.90 1,839.78 1,707.25 1,816.25 0.0M
2022-04-29 1,829.58 1,853.66 1,826.66 1,844.40 0.0M
2022-04-28 1,820.85 1,829.19 1,811.07 1,813.32 0.0M
2022-04-27 1,802.38 1,828.06 1,785.77 1,807.54 0.0M
2022-04-26 1,830.20 1,843.72 1,802.34 1,803.02 0.0M
2022-04-25 1,806.76 1,833.64 1,803.40 1,824.06 0.0M
2022-04-22 1,842.97 1,851.56 1,833.18 1,836.03 0.0M
2022-04-21 1,863.94 1,877.14 1,858.00 1,862.57 0.0M
2022-04-20 1,837.24 1,866.75 1,832.50 1,865.53 0.0M
2022-04-19 1,813.30 1,836.89 1,798.07 1,835.86 0.0M
2022-04-13 1,822.72 1,822.76 1,808.36 1,812.63 0.0M
2022-04-12 1,819.19 1,827.89 1,800.22 1,813.92 0.0M
2022-04-11 1,851.26 1,858.24 1,826.42 1,828.41 0.0M
2022-04-08 1,870.64 1,870.79 1,852.58 1,861.74 0.0M
2022-04-07 1,846.46 1,864.67 1,844.63 1,853.42 0.0M
2022-04-06 1,873.42 1,878.13 1,835.04 1,842.95 0.0M
2022-04-05 1,862.36 1,888.85 1,858.55 1,871.63 0.0M
2022-04-04 1,871.83 1,876.61 1,842.98 1,856.11 0.0M
2022-04-01 1,859.96 1,863.08 1,845.82 1,859.55 0.0M
2022-03-31 1,868.15 1,872.26 1,852.38 1,853.95 0.0M
2022-03-30 1,847.32 1,861.75 1,836.40 1,857.87 0.0M
2022-03-29 1,837.71 1,852.53 1,831.35 1,840.24 0.0M
2022-03-28 1,798.50 1,826.82 1,795.67 1,818.81 0.0M
2022-03-25 1,803.02 1,816.67 1,786.31 1,796.91 0.0M
2022-03-24 1,828.79 1,837.14 1,801.15 1,804.62 0.0M
2022-03-23 1,854.96 1,856.93 1,814.48 1,826.31 0.0M
2022-03-22 1,853.18 1,854.22 1,836.60 1,849.72 0.0M
2022-03-21 1,853.65 1,862.68 1,842.36 1,859.40 0.0M
2022-03-18 1,848.01 1,861.83 1,832.65 1,856.76 0.0M
2022-03-17 1,823.06 1,842.86 1,821.79 1,836.45 0.0M
2022-03-16 1,796.02 1,816.79 1,779.20 1,810.20 0.0M
2022-03-15 1,737.76 1,765.61 1,723.53 1,760.43 0.0M
2022-03-14 1,742.64 1,766.79 1,726.74 1,757.04 0.0M
2022-03-11 1,724.77 1,747.07 1,706.66 1,735.17 0.0M
2022-03-10 1,739.79 1,744.23 1,707.37 1,715.20 0.0M
2022-03-09 1,733.85 1,733.85 1,692.65 1,725.86 0.0M
2022-03-08 1,699.45 1,747.94 1,693.43 1,698.50 0.0M
2022-03-07 1,675.98 1,726.44 1,658.41 1,712.94 0.0M
2022-03-04 1,724.75 1,747.55 1,704.57 1,710.19 0.0M
2022-03-03 1,752.77 1,766.42 1,736.06 1,746.94 0.0M
2022-03-02 1,754.78 1,765.24 1,735.79 1,747.90 0.0M
2022-03-01 1,778.75 1,790.11 1,742.90 1,772.39 0.0M
2022-02-28 1,719.05 1,786.18 1,718.22 1,786.18 0.0M
2022-02-25 1,711.07 1,748.15 1,700.85 1,748.05 0.0M
2022-02-24 1,626.73 1,680.79 1,620.28 1,679.67 0.0M
2022-02-23 1,713.52 1,730.85 1,703.43 1,704.88 0.0M
2022-02-22 1,660.83 1,726.81 1,656.95 1,721.19 0.0M
2022-02-21 1,742.50 1,752.27 1,693.50 1,709.44 0.0M
2022-02-18 1,771.95 1,775.34 1,741.20 1,741.64 0.0M
2022-02-17 1,788.54 1,797.49 1,764.96 1,767.10 0.0M
2022-02-16 1,792.44 1,801.87 1,777.75 1,781.99 0.0M
2022-02-15 1,742.65 1,788.43 1,741.37 1,788.41 0.0M
2022-02-14 1,750.69 1,750.69 1,727.00 1,742.20 0.0M
2022-02-11 1,785.07 1,795.65 1,764.94 1,784.88 0.0M
2022-02-10 1,823.09 1,826.23 1,785.17 1,807.73 0.0M
2022-02-09 1,752.94 1,809.34 1,752.94 1,809.18 0.0M
2022-02-08 1,782.08 1,793.36 1,743.53 1,746.84 0.0M
2022-02-07 1,783.42 1,787.26 1,759.90 1,782.21 0.0M
2022-02-04 1,825.18 1,832.02 1,775.07 1,776.95 0.0M
2022-02-03 1,855.94 1,855.94 1,811.26 1,814.94 0.0M
2022-02-02 1,842.19 1,863.44 1,840.01 1,860.45 0.0M
2022-02-01 1,831.50 1,846.99 1,815.61 1,819.19 0.0M
2022-01-31 1,798.26 1,821.53 1,797.52 1,816.89 0.0M
2022-01-28 1,798.60 1,799.25 1,767.22 1,775.84 0.0M
2022-01-27 1,765.54 1,806.95 1,760.52 1,800.67 0.0M
2022-01-26 1,775.01 1,804.27 1,765.53 1,792.66 0.0M
2022-01-25 1,771.64 1,784.71 1,748.34 1,757.15 0.0M
2022-01-24 1,813.00 1,821.60 1,743.77 1,764.71 0.0M
2022-01-21 1,843.34 1,847.67 1,817.49 1,824.80 0.0M
2022-01-20 1,855.25 1,868.23 1,834.65 1,867.02 0.0M
2022-01-19 1,826.36 1,861.72 1,820.25 1,852.09 0.0M
2022-01-18 1,864.75 1,865.09 1,827.29 1,838.78 0.0M
2022-01-17 1,871.34 1,872.25 1,854.83 1,870.85 0.0M
2022-01-14 1,899.31 1,899.76 1,865.55 1,867.45 0.0M
2022-01-13 1,908.87 1,924.69 1,905.53 1,907.66 0.0M
2022-01-12 1,898.91 1,910.94 1,893.73 1,905.01 0.0M
2022-01-11 1,882.10 1,904.86 1,882.10 1,883.20 0.0M
2022-01-10 1,928.03 1,928.30 1,870.25 1,870.77 0.0M
2022-01-07 1,922.59 1,925.81 1,903.07 1,906.05 0.0M
2022-01-06 1,944.10 1,946.81 1,910.28 1,919.86 0.0M
2022-01-05 1,984.10 1,988.53 1,969.72 1,973.69 0.0M
2022-01-04 2,006.02 2,006.21 1,974.86 1,975.29 0.0M
2022-01-03 1,985.68 2,001.02 1,982.96 1,994.43 0.0M