OMX Copenhagen NI

OMXCNI
🏛️ denmark →
1,958.53
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 1,944.17 1,959.22 1,929.97 1,958.53 0.0M
2025-09-26 1,954.80 1,972.04 1,948.04 1,948.83 0.0M
2025-09-25 2,007.79 2,007.79 1,974.86 1,975.55 0.0M
2025-09-24 2,014.88 2,022.25 2,004.83 2,010.73 0.0M
2025-09-23 2,025.12 2,036.80 2,016.97 2,016.97 0.0M
2025-09-22 2,036.89 2,037.20 2,005.35 2,016.14 0.0M
2025-09-19 2,061.37 2,062.14 2,033.66 2,034.71 0.0M
2025-09-18 2,020.50 2,065.97 2,020.50 2,054.32 0.0M
2025-09-17 2,011.61 2,011.61 2,011.61 2,011.61 0.0M
2025-09-16 1,993.76 1,993.76 1,993.76 1,993.76 0.0M
2025-09-15 1,991.18 1,991.18 1,991.18 1,991.18 0.0M
2025-09-12 1,967.30 1,984.78 1,966.75 1,972.89 0.0M
2025-09-11 1,962.60 1,962.60 1,962.60 1,962.60 0.0M
2025-09-10 1,974.19 1,974.19 1,974.19 1,974.19 0.0M
2025-09-09 1,948.12 1,948.12 1,948.12 1,948.12 0.0M
2025-09-08 1,965.96 1,965.96 1,965.96 1,965.96 0.0M
2025-09-05 1,992.53 1,999.38 1,973.10 1,977.81 0.0M
2025-09-04 1,991.92 1,991.92 1,991.92 1,991.92 0.0M
2025-09-03 1,988.84 1,988.84 1,988.84 1,988.84 0.0M
2025-09-02 1,980.38 1,980.38 1,980.38 1,980.38 0.0M
2025-09-01 2,007.22 2,007.22 2,007.22 2,007.22 0.0M
2025-08-29 1,997.81 1,997.97 1,981.82 1,986.66 0.0M
2025-08-28 2,002.03 2,002.03 2,002.03 2,002.03 0.0M
2025-08-27 1,993.07 1,993.07 1,993.07 1,993.07 0.0M
2025-08-26 1,987.79 1,987.79 1,987.79 1,987.79 0.0M
2025-08-25 2,021.39 2,021.39 2,021.39 2,021.39 0.0M
2025-08-22 2,012.92 2,044.92 2,010.45 2,035.60 0.0M
2025-08-21 2,012.59 2,012.59 2,012.59 2,012.59 0.0M
2025-08-20 1,993.93 1,993.93 1,993.93 1,993.93 0.0M
2025-08-19 2,000.86 2,000.86 2,000.86 2,000.86 0.0M
2025-08-18 1,984.54 1,984.54 1,984.54 1,984.54 0.0M
2025-08-15 1,942.68 1,955.41 1,936.12 1,938.00 0.0M
2025-08-14 1,933.43 1,933.43 1,933.43 1,933.43 0.0M
2025-08-13 1,939.65 1,939.65 1,939.65 1,939.65 0.0M
2025-08-12 1,933.13 1,933.13 1,933.13 1,933.13 0.0M
2025-08-11 1,921.57 1,921.57 1,921.57 1,921.57 0.0M
2025-08-08 1,945.91 1,963.48 1,943.15 1,946.71 0.0M
2025-08-07 1,924.87 1,924.87 1,924.87 1,924.87 0.0M
2025-08-06 1,864.44 1,864.44 1,864.44 1,864.44 0.0M
2025-08-05 1,902.11 1,902.11 1,902.11 1,902.11 0.0M
2025-08-04 1,909.88 1,909.88 1,909.88 1,909.88 0.0M
2025-08-01 1,878.83 1,906.67 1,868.51 1,892.76 0.0M
2025-07-31 1,925.29 1,925.29 1,925.29 1,925.29 0.0M
2025-07-30 1,961.82 1,961.82 1,961.82 1,961.82 0.0M
2025-07-29 2,013.21 2,013.21 2,013.21 2,013.21 0.0M
2025-07-28 2,212.97 2,212.97 2,212.97 2,212.97 0.0M
2025-07-25 2,208.73 2,238.40 2,201.38 2,220.82 0.0M
2025-07-24 2,208.11 2,208.11 2,208.11 2,208.11 0.0M
2025-07-23 2,188.99 2,188.99 2,188.99 2,188.99 0.0M
2025-07-22 2,132.41 2,132.41 2,132.41 2,132.41 0.0M
2025-07-21 2,108.48 2,108.48 2,108.48 2,108.48 0.0M
2025-07-18 2,136.86 2,146.08 2,118.67 2,122.02 0.0M
2025-07-17 2,130.32 2,130.32 2,130.32 2,130.32 0.0M
2025-07-16 2,143.93 2,143.93 2,143.93 2,143.93 0.0M
2025-07-15 2,140.88 2,140.88 2,140.88 2,140.88 0.0M
2025-07-14 2,155.40 2,155.40 2,155.40 2,155.40 0.0M
2025-07-11 2,191.65 2,196.04 2,154.93 2,154.99 0.0M
2025-07-10 2,197.84 2,197.84 2,197.84 2,197.84 0.0M
2025-07-09 2,165.28 2,165.28 2,165.28 2,165.28 0.0M
2025-07-08 2,172.53 2,172.53 2,172.53 2,172.53 0.0M
2025-07-07 2,150.44 2,150.44 2,150.44 2,150.44 0.0M
2025-07-04 2,132.25 2,168.81 2,116.02 2,165.80 0.0M
2025-07-03 2,143.94 2,143.94 2,143.94 2,143.94 0.0M
2025-07-02 2,145.17 2,145.17 2,145.17 2,145.17 0.0M
2025-07-01 2,130.24 2,130.24 2,130.24 2,130.24 0.0M
2025-06-30 2,133.45 2,133.45 2,133.45 2,133.45 0.0M
2025-06-27 2,126.30 2,156.33 2,126.30 2,142.63 0.0M
2025-06-26 2,119.44 2,119.44 2,119.44 2,119.44 0.0M
2025-06-25 2,129.31 2,129.31 2,129.31 2,129.31 0.0M
2025-06-24 2,169.68 2,169.68 2,169.68 2,169.68 0.0M
2025-06-23 2,153.21 2,153.21 2,153.21 2,153.21 0.0M
2025-06-20 2,247.46 2,247.75 2,205.13 2,207.34 0.0M
2025-06-19 2,238.55 2,238.55 2,238.55 2,238.55 0.0M
2025-06-18 2,231.80 2,231.80 2,231.80 2,231.80 0.0M
2025-06-17 2,251.93 2,251.93 2,251.93 2,251.93 0.0M
2025-06-16 2,295.53 2,295.53 2,295.53 2,295.53 0.0M
2025-06-13 2,339.98 2,365.97 2,323.83 2,324.62 0.0M
2025-06-12 2,339.96 2,339.96 2,339.96 2,339.96 0.0M
2025-06-11 2,339.30 2,339.30 2,339.30 2,339.30 0.0M
2025-06-10 2,342.07 2,342.07 2,342.07 2,342.07 0.0M
2025-06-06 2,252.99 2,282.93 2,246.17 2,277.00 0.0M
2025-06-05 2,235.04 2,235.04 2,235.04 2,235.04 0.0M
2025-06-04 2,235.04 2,235.04 2,235.04 2,235.04 0.0M
2025-06-03 2,197.35 2,197.35 2,197.35 2,197.35 0.0M
2025-06-02 2,223.48 2,223.48 2,223.48 2,223.48 0.0M
2025-05-28 2,180.48 2,180.48 2,180.48 2,180.48 0.0M
2025-05-27 2,213.37 2,213.37 2,213.37 2,213.37 0.0M
2025-05-26 2,204.14 2,204.14 2,204.14 2,204.14 0.0M
2025-05-23 2,186.24 2,206.11 2,124.29 2,159.88 0.0M
2025-05-22 2,172.60 2,172.60 2,172.60 2,172.60 0.0M
2025-05-21 2,206.21 2,206.21 2,206.21 2,206.21 0.0M
2025-05-20 2,204.13 2,204.13 2,204.13 2,204.13 0.0M
2025-05-19 2,157.45 2,157.45 2,157.45 2,157.45 0.0M
2025-05-16 2,157.39 2,179.12 2,109.71 2,132.07 0.0M
2025-05-15 2,136.18 2,136.18 2,136.18 2,136.18 0.0M
2025-05-14 2,124.40 2,124.40 2,124.40 2,124.40 0.0M
2025-05-13 2,123.31 2,123.31 2,123.31 2,123.31 0.0M
2025-05-12 2,128.44 2,128.44 2,128.44 2,128.44 0.0M
2025-05-09 2,088.74 2,116.32 2,085.94 2,104.96 0.0M
2025-05-08 2,069.90 2,069.90 2,069.90 2,069.90 0.0M
2025-05-07 2,100.55 2,100.55 2,100.55 2,100.55 0.0M
2025-05-06 2,105.72 2,105.72 2,105.72 2,105.72 0.0M
2025-05-02 2,112.79 2,147.32 2,109.93 2,142.37 0.0M
2025-05-01 2,093.55 2,093.55 2,093.55 2,093.55 0.0M
2025-04-29 2,021.33 2,021.33 2,021.33 2,021.33 0.0M
2025-04-28 1,996.51 1,996.51 1,996.51 1,996.51 0.0M
2025-04-25 1,983.58 1,984.87 1,953.99 1,973.12 0.0M
2025-04-24 1,980.15 1,980.15 1,980.15 1,980.15 0.0M
2025-04-23 1,983.30 1,983.30 1,983.30 1,983.30 0.0M
2025-04-22 1,914.45 1,914.45 1,914.45 1,914.45 0.0M
2025-04-16 1,985.65 1,985.65 1,985.65 1,985.65 0.0M
2025-04-15 1,999.69 1,999.69 1,999.69 1,999.69 0.0M
2025-04-14 1,988.27 1,988.27 1,988.27 1,988.27 0.0M
2025-04-11 1,916.22 1,946.18 1,904.32 1,933.71 0.0M
2025-04-10 1,905.72 1,905.72 1,905.72 1,905.72 0.0M
2025-04-09 1,843.44 1,843.44 1,843.44 1,843.44 0.0M
2025-04-08 1,957.68 1,957.68 1,957.68 1,957.68 0.0M
2025-04-07 1,929.84 1,929.84 1,929.84 1,929.84 0.0M
2025-04-04 2,045.64 2,054.88 1,941.72 1,952.25 0.0M
2025-04-03 2,069.67 2,069.67 2,069.67 2,069.67 0.0M
2025-04-02 2,116.38 2,116.38 2,116.38 2,116.38 0.0M
2025-04-01 2,146.90 2,146.90 2,146.90 2,146.90 0.0M
2025-03-31 2,126.42 2,126.42 2,126.42 2,126.42 0.0M
2025-03-28 2,175.86 2,190.08 2,161.34 2,163.94 0.0M
2025-03-27 2,165.75 2,165.75 2,165.75 2,165.75 0.0M
2025-03-26 2,209.97 2,209.97 2,209.97 2,209.97 0.0M
2025-03-25 2,237.12 2,237.12 2,237.12 2,237.12 0.0M
2025-03-24 2,248.05 2,248.05 2,248.05 2,248.05 0.0M
2025-03-21 2,305.57 2,306.60 2,257.31 2,271.67 0.0M
2025-03-20 2,313.28 2,313.28 2,313.28 2,313.28 0.0M
2025-03-19 2,322.22 2,322.22 2,322.22 2,322.22 0.0M
2025-03-18 2,318.41 2,318.41 2,318.41 2,318.41 0.0M
2025-03-17 2,302.72 2,302.72 2,302.72 2,302.72 0.0M
2025-03-14 2,260.39 2,267.68 2,229.18 2,267.26 0.0M
2025-03-13 2,241.99 2,241.99 2,241.99 2,241.99 0.0M
2025-03-12 2,215.85 2,215.85 2,215.85 2,215.85 0.0M
2025-03-11 2,248.71 2,248.71 2,248.71 2,248.71 0.0M
2025-03-10 2,302.70 2,302.70 2,302.70 2,302.70 0.0M
2025-03-07 2,406.02 2,436.37 2,390.82 2,398.63 0.0M
2025-03-06 2,426.82 2,426.82 2,426.82 2,426.82 0.0M
2025-03-05 2,461.69 2,461.69 2,461.69 2,461.69 0.0M
2025-03-04 2,418.62 2,418.62 2,418.62 2,418.62 0.0M
2025-03-03 2,488.58 2,488.58 2,488.58 2,488.58 0.0M
2025-02-28 2,484.45 2,499.96 2,463.87 2,499.96 0.0M
2025-02-27 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2025-02-26 2,505.14 2,505.14 2,505.14 2,505.14 0.0M
2025-02-25 2,521.45 2,521.45 2,521.45 2,521.45 0.0M
2025-02-24 2,475.83 2,475.83 2,475.83 2,475.83 0.0M
2025-02-21 2,399.85 2,467.47 2,399.85 2,455.46 0.0M
2025-02-20 2,391.80 2,391.80 2,391.80 2,391.80 0.0M
2025-02-19 2,397.58 2,397.58 2,397.58 2,397.58 0.0M
2025-02-18 2,382.68 2,382.68 2,382.68 2,382.68 0.0M
2025-02-17 2,338.20 2,338.20 2,338.20 2,338.20 0.0M
2025-02-14 2,337.11 2,341.72 2,312.39 2,317.16 0.0M
2025-02-13 2,330.47 2,330.47 2,330.47 2,330.47 0.0M
2025-02-12 2,355.83 2,355.83 2,355.83 2,355.83 0.0M
2025-02-11 2,388.58 2,388.58 2,388.58 2,388.58 0.0M
2025-02-10 2,401.12 2,401.12 2,401.12 2,401.12 0.0M
2025-02-07 2,424.87 2,469.30 2,419.75 2,423.18 0.0M
2025-02-06 2,431.40 2,431.40 2,431.40 2,431.40 0.0M
2025-02-05 2,384.10 2,384.10 2,384.10 2,384.10 0.0M
2025-02-04 2,335.11 2,335.11 2,335.11 2,335.11 0.0M
2025-02-03 2,341.31 2,341.31 2,341.31 2,341.31 0.0M
2025-01-31 2,400.22 2,400.66 2,377.78 2,377.78 0.0M
2025-01-30 2,375.45 2,375.45 2,375.45 2,375.45 0.0M
2025-01-29 2,371.48 2,371.48 2,371.48 2,371.48 0.0M
2025-01-28 2,371.56 2,371.56 2,371.56 2,371.56 0.0M
2025-01-27 2,395.62 2,395.62 2,395.62 2,395.62 0.0M
2025-01-24 2,329.92 2,473.30 2,314.06 2,390.40 0.0M
2025-01-23 2,321.23 2,321.23 2,321.23 2,321.23 0.0M
2025-01-22 2,321.63 2,321.63 2,321.63 2,321.63 0.0M
2025-01-21 2,312.48 2,312.48 2,312.48 2,312.48 0.0M
2025-01-20 2,270.13 2,270.13 2,270.13 2,270.13 0.0M
2025-01-17 2,350.70 2,357.68 2,294.62 2,307.56 0.0M
2025-01-16 2,353.20 2,353.20 2,353.20 2,353.20 0.0M
2025-01-15 2,366.30 2,366.30 2,366.30 2,366.30 0.0M
2025-01-14 2,333.13 2,333.13 2,333.13 2,333.13 0.0M
2025-01-13 2,375.64 2,375.64 2,375.64 2,375.64 0.0M
2025-01-10 2,409.72 2,437.08 2,409.72 2,419.73 0.0M
2025-01-09 2,419.29 2,419.29 2,419.29 2,419.29 0.0M
2025-01-08 2,403.73 2,403.73 2,403.73 2,403.73 0.0M
2025-01-07 2,387.65 2,387.65 2,387.65 2,387.65 0.0M
2025-01-03 2,450.99 2,455.00 2,427.26 2,455.00 0.0M
2025-01-02 2,457.00 2,457.00 2,457.00 2,457.00 0.0M