OMX Nordic DKK PI

OMXNORDKKPI
🏛️ sweden →
471.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 471.42 471.42 471.42 471.42 0.0K
09:02 470.96 470.96 470.96 470.96 0.0K
09:03 471.09 471.09 471.09 471.09 0.0K
09:04 471.38 471.38 471.38 471.38 0.0K
09:05 471.65 471.65 471.65 471.65 0.0K
09:06 471.53 471.53 471.53 471.53 0.0K
09:07 471.50 471.50 471.50 471.50 0.0K
09:08 471.31 471.31 471.31 471.31 0.0K
09:09 471.22 471.22 471.22 471.22 0.0K
09:10 471.11 471.11 471.11 471.11 0.0K
09:11 471.20 471.20 471.20 471.20 0.0K
09:12 471.15 471.15 471.15 471.15 0.0K
09:13 471.05 471.05 471.05 471.05 0.0K
09:14 470.75 470.75 470.75 470.75 0.0K
09:15 470.63 470.63 470.63 470.63 0.0K
09:16 470.68 470.68 470.68 470.68 0.0K
09:17 470.35 470.35 470.35 470.35 0.0K
09:18 470.39 470.39 470.39 470.39 0.0K
09:19 470.02 470.02 470.02 470.02 0.0K
09:20 470.00 470.00 470.00 470.00 0.0K
09:21 470.12 470.12 470.12 470.12 0.0K
09:22 470.15 470.15 470.15 470.15 0.0K
09:23 469.91 469.91 469.91 469.91 0.0K
09:24 469.84 469.84 469.84 469.84 0.0K
09:25 469.62 469.62 469.62 469.62 0.0K
09:26 469.58 469.58 469.58 469.58 0.0K
09:27 469.53 469.53 469.53 469.53 0.0K
09:28 469.55 469.55 469.55 469.55 0.0K
09:29 469.51 469.51 469.51 469.51 0.0K
09:30 469.55 469.55 469.55 469.55 0.0K
09:31 469.77 469.77 469.77 469.77 0.0K
09:32 470.09 470.09 470.09 470.09 0.0K
09:33 470.25 470.25 470.25 470.25 0.0K
09:34 470.25 470.25 470.25 470.25 0.0K
09:35 470.24 470.24 470.24 470.24 0.0K
09:36 470.10 470.10 470.10 470.10 0.0K
09:37 470.25 470.25 470.25 470.25 0.0K
09:38 470.29 470.29 470.29 470.29 0.0K
09:39 470.23 470.23 470.23 470.23 0.0K
09:40 470.14 470.14 470.14 470.14 0.0K
09:41 470.08 470.08 470.08 470.08 0.0K
09:42 469.94 469.94 469.94 469.94 0.0K
09:43 469.95 469.95 469.95 469.95 0.0K
09:44 470.02 470.02 470.02 470.02 0.0K
09:45 470.09 470.09 470.09 470.09 0.0K
09:46 470.00 470.00 470.00 470.00 0.0K
09:47 469.97 469.97 469.97 469.97 0.0K
09:48 469.83 469.83 469.83 469.83 0.0K
09:49 469.82 469.82 469.82 469.82 0.0K
09:50 469.91 469.91 469.91 469.91 0.0K
09:51 470.15 470.15 470.15 470.15 0.0K
09:52 470.29 470.29 470.29 470.29 0.0K
09:53 470.37 470.37 470.37 470.37 0.0K
09:54 470.26 470.26 470.26 470.26 0.0K
09:55 470.40 470.40 470.40 470.40 0.0K
09:56 470.32 470.32 470.32 470.32 0.0K
09:57 470.32 470.32 470.32 470.32 0.0K
09:58 470.21 470.21 470.21 470.21 0.0K
09:59 470.21 470.21 470.21 470.21 0.0K
10:00 470.25 470.25 470.25 470.25 0.0K
10:01 470.31 470.31 470.31 470.31 0.0K
10:02 470.25 470.25 470.25 470.25 0.0K
10:03 470.34 470.34 470.34 470.34 0.0K
10:04 470.36 470.36 470.36 470.36 0.0K
10:05 470.66 470.66 470.66 470.66 0.0K
10:06 470.71 470.71 470.71 470.71 0.0K
10:07 470.78 470.78 470.78 470.78 0.0K
10:08 470.76 470.76 470.76 470.76 0.0K
10:09 470.68 470.68 470.68 470.68 0.0K
10:10 470.65 470.65 470.65 470.65 0.0K
10:11 470.64 470.64 470.64 470.64 0.0K
10:12 470.61 470.61 470.61 470.61 0.0K
10:13 470.64 470.64 470.64 470.64 0.0K
10:14 470.71 470.71 470.71 470.71 0.0K
10:15 470.66 470.66 470.66 470.66 0.0K
10:16 470.69 470.69 470.69 470.69 0.0K
10:17 470.71 470.71 470.71 470.71 0.0K
10:18 470.71 470.71 470.71 470.71 0.0K
10:19 470.69 470.69 470.69 470.69 0.0K
10:20 470.62 470.62 470.62 470.62 0.0K
10:21 470.56 470.56 470.56 470.56 0.0K
10:22 470.44 470.44 470.44 470.44 0.0K
10:23 470.35 470.35 470.35 470.35 0.0K
10:24 470.30 470.30 470.30 470.30 0.0K
10:25 470.20 470.20 470.20 470.20 0.0K
10:26 470.21 470.21 470.21 470.21 0.0K
10:27 470.03 470.03 470.03 470.03 0.0K
10:28 470.07 470.07 470.07 470.07 0.0K
10:29 470.08 470.08 470.08 470.08 0.0K
10:30 469.99 469.99 469.99 469.99 0.0K
10:31 469.82 469.82 469.82 469.82 0.0K
10:32 469.79 469.79 469.79 469.79 0.0K
10:33 469.76 469.76 469.76 469.76 0.0K
10:34 469.67 469.67 469.67 469.67 0.0K
10:35 469.75 469.75 469.75 469.75 0.0K
10:36 469.74 469.74 469.74 469.74 0.0K
10:37 469.67 469.67 469.67 469.67 0.0K
10:38 469.75 469.75 469.75 469.75 0.0K
10:39 469.96 469.96 469.96 469.96 0.0K
10:40 470.04 470.04 470.04 470.04 0.0K
10:41 470.18 470.18 470.18 470.18 0.0K
10:42 470.27 470.27 470.27 470.27 0.0K
10:43 470.34 470.34 470.34 470.34 0.0K
10:44 470.30 470.30 470.30 470.30 0.0K
10:45 470.25 470.25 470.25 470.25 0.0K
10:46 470.18 470.18 470.18 470.18 0.0K
10:47 470.17 470.17 470.17 470.17 0.0K
10:48 470.29 470.29 470.29 470.29 0.0K
10:49 470.34 470.34 470.34 470.34 0.0K
10:50 470.20 470.20 470.20 470.20 0.0K
10:51 470.32 470.32 470.32 470.32 0.0K
10:52 470.29 470.29 470.29 470.29 0.0K
10:53 470.36 470.36 470.36 470.36 0.0K
10:54 470.44 470.44 470.44 470.44 0.0K
10:55 470.41 470.41 470.41 470.41 0.0K
10:56 470.48 470.48 470.48 470.48 0.0K
10:57 470.49 470.49 470.49 470.49 0.0K
10:58 470.37 470.37 470.37 470.37 0.0K
10:59 470.21 470.21 470.21 470.21 0.0K
11:00 470.32 470.32 470.32 470.32 0.0K
11:01 470.43 470.43 470.43 470.43 0.0K
11:02 470.31 470.31 470.31 470.31 0.0K
11:03 470.38 470.38 470.38 470.38 0.0K
11:04 470.25 470.25 470.25 470.25 0.0K
11:05 470.02 470.02 470.02 470.02 0.0K
11:06 470.05 470.05 470.05 470.05 0.0K
11:07 469.85 469.85 469.85 469.85 0.0K
11:08 469.83 469.83 469.83 469.83 0.0K
11:09 469.88 469.88 469.88 469.88 0.0K
11:10 469.86 469.86 469.86 469.86 0.0K
11:11 469.74 469.74 469.74 469.74 0.0K
11:12 469.75 469.75 469.75 469.75 0.0K
11:13 469.71 469.71 469.71 469.71 0.0K
11:14 469.65 469.65 469.65 469.65 0.0K
11:15 469.58 469.58 469.58 469.58 0.0K
11:16 469.51 469.51 469.51 469.51 0.0K
11:17 469.60 469.60 469.60 469.60 0.0K
11:18 469.54 469.54 469.54 469.54 0.0K
11:19 469.44 469.44 469.44 469.44 0.0K
11:20 469.46 469.46 469.46 469.46 0.0K
11:21 469.29 469.29 469.29 469.29 0.0K
11:22 469.24 469.24 469.24 469.24 0.0K
11:23 469.08 469.08 469.08 469.08 0.0K
11:24 469.08 469.08 469.08 469.08 0.0K
11:25 469.04 469.04 469.04 469.04 0.0K
11:26 469.03 469.03 469.03 469.03 0.0K
11:27 468.89 468.89 468.89 468.89 0.0K
11:28 468.78 468.78 468.78 468.78 0.0K
11:29 468.83 468.83 468.83 468.83 0.0K
11:30 468.79 468.79 468.79 468.79 0.0K
11:31 468.72 468.72 468.72 468.72 0.0K
11:32 468.63 468.63 468.63 468.63 0.0K
11:33 468.55 468.55 468.55 468.55 0.0K
11:34 468.55 468.55 468.55 468.55 0.0K
11:35 468.63 468.63 468.63 468.63 0.0K
11:36 468.51 468.51 468.51 468.51 0.0K
11:37 468.30 468.30 468.30 468.30 0.0K
11:38 468.31 468.31 468.31 468.31 0.0K
11:39 468.18 468.18 468.18 468.18 0.0K
11:40 468.10 468.10 468.10 468.10 0.0K
11:41 467.97 467.97 467.97 467.97 0.0K
11:42 467.95 467.95 467.95 467.95 0.0K
11:43 467.93 467.93 467.93 467.93 0.0K
11:44 467.98 467.98 467.98 467.98 0.0K
11:45 467.98 467.98 467.98 467.98 0.0K
11:46 468.03 468.03 468.03 468.03 0.0K
11:47 467.98 467.98 467.98 467.98 0.0K
11:48 467.96 467.96 467.96 467.96 0.0K
11:49 467.97 467.97 467.97 467.97 0.0K
11:50 468.01 468.01 468.01 468.01 0.0K
11:51 468.07 468.07 468.07 468.07 0.0K
11:52 468.06 468.06 468.06 468.06 0.0K
11:53 468.00 468.00 468.00 468.00 0.0K
11:54 468.06 468.06 468.06 468.06 0.0K
11:55 468.04 468.04 468.04 468.04 0.0K
11:56 467.89 467.89 467.89 467.89 0.0K
11:57 467.91 467.91 467.91 467.91 0.0K
11:58 468.02 468.02 468.02 468.02 0.0K
11:59 467.94 467.94 467.94 467.94 0.0K
12:00 467.93 467.93 467.93 467.93 0.0K
12:01 467.85 467.85 467.85 467.85 0.0K
12:02 468.06 468.06 468.06 468.06 0.0K
12:03 468.14 468.14 468.14 468.14 0.0K
12:04 468.14 468.14 468.14 468.14 0.0K
12:05 468.16 468.16 468.16 468.16 0.0K
12:06 468.11 468.11 468.11 468.11 0.0K
12:07 468.19 468.19 468.19 468.19 0.0K
12:08 468.39 468.39 468.39 468.39 0.0K
12:09 468.57 468.57 468.57 468.57 0.0K
12:10 468.55 468.55 468.55 468.55 0.0K
12:11 468.63 468.63 468.63 468.63 0.0K
12:12 468.62 468.62 468.62 468.62 0.0K
12:13 468.65 468.65 468.65 468.65 0.0K
12:14 468.71 468.71 468.71 468.71 0.0K
12:15 468.83 468.83 468.83 468.83 0.0K
12:16 468.85 468.85 468.85 468.85 0.0K
12:17 468.90 468.90 468.90 468.90 0.0K
12:18 469.08 469.08 469.08 469.08 0.0K
12:19 469.15 469.15 469.15 469.15 0.0K
12:20 469.15 469.15 469.15 469.15 0.0K
12:21 469.21 469.21 469.21 469.21 0.0K
12:22 469.23 469.23 469.23 469.23 0.0K
12:23 469.28 469.28 469.28 469.28 0.0K
12:24 469.26 469.26 469.26 469.26 0.0K
12:25 469.28 469.28 469.28 469.28 0.0K
12:26 469.33 469.33 469.33 469.33 0.0K
12:27 469.46 469.46 469.46 469.46 0.0K
12:28 469.49 469.49 469.49 469.49 0.0K
12:29 469.47 469.47 469.47 469.47 0.0K
12:30 469.38 469.38 469.38 469.38 0.0K
12:31 469.44 469.44 469.44 469.44 0.0K
12:32 469.40 469.40 469.40 469.40 0.0K
12:33 469.49 469.49 469.49 469.49 0.0K
12:34 469.54 469.54 469.54 469.54 0.0K
12:35 469.59 469.59 469.59 469.59 0.0K
12:36 469.75 469.75 469.75 469.75 0.0K
12:37 469.77 469.77 469.77 469.77 0.0K
12:38 469.71 469.71 469.71 469.71 0.0K
12:39 469.62 469.62 469.62 469.62 0.0K
12:40 469.69 469.69 469.69 469.69 0.0K
12:41 469.64 469.64 469.64 469.64 0.0K
12:42 469.57 469.57 469.57 469.57 0.0K
12:43 469.49 469.49 469.49 469.49 0.0K
12:44 469.44 469.44 469.44 469.44 0.0K
12:45 469.48 469.48 469.48 469.48 0.0K
12:46 469.41 469.41 469.41 469.41 0.0K
12:47 469.35 469.35 469.35 469.35 0.0K
12:48 469.32 469.32 469.32 469.32 0.0K
12:49 469.31 469.31 469.31 469.31 0.0K
12:50 469.36 469.36 469.36 469.36 0.0K
12:51 469.38 469.38 469.38 469.38 0.0K
12:52 469.42 469.42 469.42 469.42 0.0K
12:53 469.46 469.46 469.46 469.46 0.0K
12:54 469.46 469.46 469.46 469.46 0.0K
12:55 469.35 469.35 469.35 469.35 0.0K
12:56 469.25 469.25 469.25 469.25 0.0K
12:57 469.28 469.28 469.28 469.28 0.0K
12:58 469.30 469.30 469.30 469.30 0.0K
12:59 469.28 469.28 469.28 469.28 0.0K
13:00 469.18 469.18 469.18 469.18 0.0K
13:01 469.24 469.24 469.24 469.24 0.0K
13:02 469.33 469.33 469.33 469.33 0.0K
13:03 469.33 469.33 469.33 469.33 0.0K
13:04 469.35 469.35 469.35 469.35 0.0K
13:05 469.33 469.33 469.33 469.33 0.0K
13:06 469.23 469.23 469.23 469.23 0.0K
13:07 469.27 469.27 469.27 469.27 0.0K
13:08 469.22 469.22 469.22 469.22 0.0K
13:09 469.26 469.26 469.26 469.26 0.0K
13:10 469.25 469.25 469.25 469.25 0.0K
13:11 469.23 469.23 469.23 469.23 0.0K
13:12 469.28 469.28 469.28 469.28 0.0K
13:13 469.19 469.19 469.19 469.19 0.0K
13:14 469.19 469.19 469.19 469.19 0.0K
13:15 469.22 469.22 469.22 469.22 0.0K
13:16 469.24 469.24 469.24 469.24 0.0K
13:17 469.31 469.31 469.31 469.31 0.0K
13:18 469.39 469.39 469.39 469.39 0.0K
13:19 469.51 469.51 469.51 469.51 0.0K
13:20 469.49 469.49 469.49 469.49 0.0K
13:21 469.55 469.55 469.55 469.55 0.0K
13:22 469.44 469.44 469.44 469.44 0.0K
13:23 469.38 469.38 469.38 469.38 0.0K
13:24 469.34 469.34 469.34 469.34 0.0K
13:25 469.32 469.32 469.32 469.32 0.0K
13:26 469.40 469.40 469.40 469.40 0.0K
13:27 469.38 469.38 469.38 469.38 0.0K
13:28 469.42 469.42 469.42 469.42 0.0K
13:29 469.54 469.54 469.54 469.54 0.0K
13:30 469.61 469.61 469.61 469.61 0.0K
13:31 469.64 469.64 469.64 469.64 0.0K
13:32 469.70 469.70 469.70 469.70 0.0K
13:33 469.74 469.74 469.74 469.74 0.0K
13:34 469.74 469.74 469.74 469.74 0.0K
13:35 469.77 469.77 469.77 469.77 0.0K
13:36 469.78 469.78 469.78 469.78 0.0K
13:37 469.75 469.75 469.75 469.75 0.0K
13:38 469.80 469.80 469.80 469.80 0.0K
13:39 469.75 469.75 469.75 469.75 0.0K
13:40 469.77 469.77 469.77 469.77 0.0K
13:41 469.76 469.76 469.76 469.76 0.0K
13:42 469.70 469.70 469.70 469.70 0.0K
13:43 469.78 469.78 469.78 469.78 0.0K
13:44 469.83 469.83 469.83 469.83 0.0K
13:45 469.85 469.85 469.85 469.85 0.0K
13:46 469.88 469.88 469.88 469.88 0.0K
13:47 469.92 469.92 469.92 469.92 0.0K
13:48 469.93 469.93 469.93 469.93 0.0K
13:49 469.93 469.93 469.93 469.93 0.0K
13:50 469.87 469.87 469.87 469.87 0.0K
13:51 469.91 469.91 469.91 469.91 0.0K
13:52 469.80 469.80 469.80 469.80 0.0K
13:53 469.82 469.82 469.82 469.82 0.0K
13:54 469.79 469.79 469.79 469.79 0.0K
13:55 469.86 469.86 469.86 469.86 0.0K
13:56 469.90 469.90 469.90 469.90 0.0K
13:57 469.91 469.91 469.91 469.91 0.0K
13:58 469.90 469.90 469.90 469.90 0.0K
13:59 469.88 469.88 469.88 469.88 0.0K
14:00 469.95 469.95 469.95 469.95 0.0K
14:01 469.88 469.88 469.88 469.88 0.0K
14:02 469.90 469.90 469.90 469.90 0.0K
14:03 469.68 469.68 469.68 469.68 0.0K
14:04 469.64 469.64 469.64 469.64 0.0K
14:05 469.66 469.66 469.66 469.66 0.0K
14:06 469.72 469.72 469.72 469.72 0.0K
14:07 469.68 469.68 469.68 469.68 0.0K
14:08 469.70 469.70 469.70 469.70 0.0K
14:09 469.77 469.77 469.77 469.77 0.0K
14:10 469.90 469.90 469.90 469.90 0.0K
14:11 469.96 469.96 469.96 469.96 0.0K
14:12 469.88 469.88 469.88 469.88 0.0K
14:13 469.79 469.79 469.79 469.79 0.0K
14:14 469.74 469.74 469.74 469.74 0.0K
14:15 469.72 469.72 469.72 469.72 0.0K
14:16 469.75 469.75 469.75 469.75 0.0K
14:17 469.84 469.84 469.84 469.84 0.0K
14:18 469.83 469.83 469.83 469.83 0.0K
14:19 469.86 469.86 469.86 469.86 0.0K
14:20 469.78 469.78 469.78 469.78 0.0K
14:21 469.82 469.82 469.82 469.82 0.0K
14:22 469.84 469.84 469.84 469.84 0.0K
14:23 469.93 469.93 469.93 469.93 0.0K
14:24 469.98 469.98 469.98 469.98 0.0K
14:25 469.94 469.94 469.94 469.94 0.0K
14:26 470.00 470.00 470.00 470.00 0.0K
14:27 469.99 469.99 469.99 469.99 0.0K
14:28 469.90 469.90 469.90 469.90 0.0K
14:29 469.98 469.98 469.98 469.98 0.0K
14:30 470.03 470.03 470.03 470.03 0.0K
14:31 470.08 470.08 470.08 470.08 0.0K
14:32 470.11 470.11 470.11 470.11 0.0K
14:33 469.93 469.93 469.93 469.93 0.0K
14:34 469.85 469.85 469.85 469.85 0.0K
14:35 469.86 469.86 469.86 469.86 0.0K
14:36 469.87 469.87 469.87 469.87 0.0K
14:37 469.82 469.82 469.82 469.82 0.0K
14:38 469.62 469.62 469.62 469.62 0.0K
14:39 469.58 469.58 469.58 469.58 0.0K
14:40 469.50 469.50 469.50 469.50 0.0K
14:41 469.47 469.47 469.47 469.47 0.0K
14:42 469.50 469.50 469.50 469.50 0.0K
14:43 469.54 469.54 469.54 469.54 0.0K
14:44 469.56 469.56 469.56 469.56 0.0K
14:45 469.57 469.57 469.57 469.57 0.0K
14:46 469.56 469.56 469.56 469.56 0.0K
14:47 469.52 469.52 469.52 469.52 0.0K
14:48 469.38 469.38 469.38 469.38 0.0K
14:49 469.39 469.39 469.39 469.39 0.0K
14:50 469.39 469.39 469.39 469.39 0.0K
14:51 469.30 469.30 469.30 469.30 0.0K
14:52 469.31 469.31 469.31 469.31 0.0K
14:53 469.35 469.35 469.35 469.35 0.0K
14:54 469.33 469.33 469.33 469.33 0.0K
14:55 469.25 469.25 469.25 469.25 0.0K
14:56 469.28 469.28 469.28 469.28 0.0K
14:57 469.26 469.26 469.26 469.26 0.0K
14:58 469.27 469.27 469.27 469.27 0.0K
14:59 469.20 469.20 469.20 469.20 0.0K
15:00 469.11 469.11 469.11 469.11 0.0K
15:01 469.17 469.17 469.17 469.17 0.0K
15:02 469.16 469.16 469.16 469.16 0.0K
15:03 469.16 469.16 469.16 469.16 0.0K
15:04 469.15 469.15 469.15 469.15 0.0K
15:05 469.18 469.18 469.18 469.18 0.0K
15:06 469.14 469.14 469.14 469.14 0.0K
15:07 469.20 469.20 469.20 469.20 0.0K
15:08 469.25 469.25 469.25 469.25 0.0K
15:09 469.28 469.28 469.28 469.28 0.0K
15:10 469.27 469.27 469.27 469.27 0.0K
15:11 469.19 469.19 469.19 469.19 0.0K
15:12 469.12 469.12 469.12 469.12 0.0K
15:13 469.08 469.08 469.08 469.08 0.0K
15:14 469.06 469.06 469.06 469.06 0.0K
15:15 469.04 469.04 469.04 469.04 0.0K
15:16 469.04 469.04 469.04 469.04 0.0K
15:17 469.04 469.04 469.04 469.04 0.0K
15:18 469.10 469.10 469.10 469.10 0.0K
15:19 469.01 469.01 469.01 469.01 0.0K
15:20 468.88 468.88 468.88 468.88 0.0K
15:21 468.83 468.83 468.83 468.83 0.0K
15:22 468.81 468.81 468.81 468.81 0.0K
15:23 468.81 468.81 468.81 468.81 0.0K
15:24 468.81 468.81 468.81 468.81 0.0K
15:25 468.79 468.79 468.79 468.79 0.0K
15:26 468.88 468.88 468.88 468.88 0.0K
15:27 468.93 468.93 468.93 468.93 0.0K
15:28 468.88 468.88 468.88 468.88 0.0K
15:29 468.85 468.85 468.85 468.85 0.0K
15:30 468.74 468.74 468.74 468.74 0.0K
15:31 468.60 468.60 468.60 468.60 0.0K
15:32 468.74 468.74 468.74 468.74 0.0K
15:33 469.03 469.03 469.03 469.03 0.0K
15:34 468.89 468.89 468.89 468.89 0.0K
15:35 468.82 468.82 468.82 468.82 0.0K
15:36 468.78 468.78 468.78 468.78 0.0K
15:37 468.95 468.95 468.95 468.95 0.0K
15:38 468.91 468.91 468.91 468.91 0.0K
15:39 468.99 468.99 468.99 468.99 0.0K
15:40 468.77 468.77 468.77 468.77 0.0K
15:41 468.80 468.80 468.80 468.80 0.0K
15:42 468.89 468.89 468.89 468.89 0.0K
15:43 468.89 468.89 468.89 468.89 0.0K
15:44 468.85 468.85 468.85 468.85 0.0K
15:45 468.62 468.62 468.62 468.62 0.0K
15:46 468.65 468.65 468.65 468.65 0.0K
15:47 468.70 468.70 468.70 468.70 0.0K
15:48 468.80 468.80 468.80 468.80 0.0K
15:49 468.81 468.81 468.81 468.81 0.0K
15:50 468.84 468.84 468.84 468.84 0.0K
15:51 468.80 468.80 468.80 468.80 0.0K
15:52 468.88 468.88 468.88 468.88 0.0K
15:53 468.94 468.94 468.94 468.94 0.0K
15:54 469.11 469.11 469.11 469.11 0.0K
15:55 469.25 469.25 469.25 469.25 0.0K
15:56 469.43 469.43 469.43 469.43 0.0K
15:57 469.49 469.49 469.49 469.49 0.0K
15:58 469.56 469.56 469.56 469.56 0.0K
15:59 469.55 469.55 469.55 469.55 0.0K
16:00 469.59 469.59 469.59 469.59 0.0K
16:01 469.39 469.39 469.39 469.39 0.0K
16:02 469.41 469.41 469.41 469.41 0.0K
16:03 469.63 469.63 469.63 469.63 0.0K
16:04 469.72 469.72 469.72 469.72 0.0K
16:05 469.70 469.70 469.70 469.70 0.0K
16:06 469.72 469.72 469.72 469.72 0.0K
16:07 469.85 469.85 469.85 469.85 0.0K
16:08 469.80 469.80 469.80 469.80 0.0K
16:09 469.74 469.74 469.74 469.74 0.0K
16:10 469.69 469.69 469.69 469.69 0.0K
16:11 469.72 469.72 469.72 469.72 0.0K
16:12 469.56 469.56 469.56 469.56 0.0K
16:13 469.40 469.40 469.40 469.40 0.0K
16:14 469.52 469.52 469.52 469.52 0.0K
16:15 469.45 469.45 469.45 469.45 0.0K
16:16 469.48 469.48 469.48 469.48 0.0K
16:17 469.61 469.61 469.61 469.61 0.0K
16:18 469.58 469.58 469.58 469.58 0.0K
16:19 469.53 469.53 469.53 469.53 0.0K
16:20 469.51 469.51 469.51 469.51 0.0K
16:21 469.54 469.54 469.54 469.54 0.0K
16:22 469.59 469.59 469.59 469.59 0.0K
16:23 469.64 469.64 469.64 469.64 0.0K
16:24 469.61 469.61 469.61 469.61 0.0K
16:25 469.44 469.44 469.44 469.44 0.0K
16:26 469.36 469.36 469.36 469.36 0.0K
16:27 469.29 469.29 469.29 469.29 0.0K
16:28 469.24 469.24 469.24 469.24 0.0K
16:29 469.30 469.30 469.30 469.30 0.0K
16:30 469.25 469.25 469.25 469.25 0.0K
16:31 469.28 469.28 469.28 469.28 0.0K
16:32 469.27 469.27 469.27 469.27 0.0K
16:33 469.33 469.33 469.33 469.33 0.0K
16:34 469.20 469.20 469.20 469.20 0.0K
16:35 469.09 469.09 469.09 469.09 0.0K
16:36 469.24 469.24 469.24 469.24 0.0K
16:37 469.27 469.27 469.27 469.27 0.0K
16:38 469.27 469.27 469.27 469.27 0.0K
16:39 469.15 469.15 469.15 469.15 0.0K
16:40 469.13 469.13 469.13 469.13 0.0K
16:41 469.12 469.12 469.12 469.12 0.0K
16:42 469.14 469.14 469.14 469.14 0.0K
16:43 469.13 469.13 469.13 469.13 0.0K
16:44 469.19 469.19 469.19 469.19 0.0K
16:45 469.19 469.19 469.19 469.19 0.0K
16:46 469.24 469.24 469.24 469.24 0.0K
16:47 469.21 469.21 469.21 469.21 0.0K
16:48 469.40 469.40 469.40 469.40 0.0K
16:49 469.45 469.45 469.45 469.45 0.0K
16:50 469.43 469.43 469.43 469.43 0.0K
16:51 469.37 469.37 469.37 469.37 0.0K
16:52 469.42 469.42 469.42 469.42 0.0K
16:53 469.55 469.55 469.55 469.55 0.0K
16:54 469.55 469.55 469.55 469.55 0.0K
16:55 469.49 469.49 469.49 469.49 0.0K
16:56 469.47 469.47 469.47 469.47 0.0K
16:57 469.45 469.45 469.45 469.45 0.0K
16:58 469.56 469.56 469.56 469.56 0.0K
16:59 469.60 469.60 469.60 469.60 0.0K
17:00 469.46 469.46 469.46 469.46 0.0K
17:01 469.52 469.52 469.52 469.52 0.0K
17:02 469.54 469.54 469.54 469.54 0.0K
17:03 469.57 469.57 469.57 469.57 0.0K
17:04 469.59 469.59 469.59 469.59 0.0K
17:05 469.61 469.61 469.61 469.61 0.0K
17:06 469.69 469.69 469.69 469.69 0.0K
17:07 469.74 469.74 469.74 469.74 0.0K
17:08 469.72 469.72 469.72 469.72 0.0K
17:09 469.68 469.68 469.68 469.68 0.0K
17:10 469.68 469.68 469.68 469.68 0.0K
17:11 469.61 469.61 469.61 469.61 0.0K
17:12 469.53 469.53 469.53 469.53 0.0K
17:13 469.51 469.51 469.51 469.51 0.0K
17:14 469.52 469.52 469.52 469.52 0.0K
17:15 469.45 469.45 469.45 469.45 0.0K
17:16 469.38 469.38 469.38 469.38 0.0K
17:17 469.41 469.41 469.41 469.41 0.0K
17:18 469.44 469.44 469.44 469.44 0.0K
17:19 469.45 469.45 469.45 469.45 0.0K
17:20 469.52 469.52 469.52 469.52 0.0K
17:21 469.56 469.56 469.56 469.56 0.0K
17:22 469.62 469.62 469.62 469.62 0.0K
17:23 469.61 469.61 469.61 469.61 0.0K
17:24 469.55 469.55 469.55 469.55 0.0K
17:25 469.60 469.60 469.60 469.60 0.0K
17:30 469.54 469.54 469.54 469.54 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 466.15 471.89 465.17 471.51 0.0M
2025-09-30 464.16 464.82 461.68 464.78 0.0M
2025-09-29 465.30 466.29 462.78 465.04 0.0M
2025-09-28 463.40 465.45 461.50 463.95 0.0M
2025-09-26 463.40 465.45 461.50 463.95 0.0M
2025-09-25 468.29 468.29 462.65 462.65 0.0M
2025-09-24 471.48 471.48 468.14 468.44 0.0M
2025-09-23 470.91 474.91 470.48 472.61 0.0M
2025-09-22 471.42 471.65 467.85 469.54 0.0M
2025-09-19 473.55 474.71 471.06 471.07 0.0M
2025-09-18 471.17 475.65 471.17 473.23 0.0M
2025-09-17 470.70 471.76 469.41 469.41 0.0M
2025-09-16 472.26 473.50 468.70 468.78 0.0M
2025-09-15 471.27 474.89 470.63 472.00 0.0M
2025-09-12 469.98 471.52 468.22 469.67 0.0M
2025-09-11 468.44 470.17 466.40 469.02 0.0M
2025-09-10 467.43 470.51 467.35 469.18 0.0M
2025-09-09 467.41 469.28 464.73 465.76 0.0M
2025-09-08 468.09 468.34 465.42 467.43 0.0M
2025-09-05 465.84 469.45 465.29 466.54 0.0M
2025-09-04 463.15 464.64 462.34 463.48 0.0M
2025-09-03 462.43 464.29 460.29 463.05 0.0M
2025-09-02 469.32 469.88 460.24 460.24 0.0M
2025-09-01 466.89 470.24 466.89 469.15 0.0M
2025-08-29 466.75 467.92 464.73 464.75 0.0M
2025-08-28 469.47 471.43 467.69 468.14 0.0M
2025-08-27 468.66 469.31 466.55 467.78 0.0M
2025-08-26 469.29 469.29 467.40 467.54 0.0M
2025-08-25 473.27 473.58 471.28 471.47 0.0M
2025-08-22 466.74 474.44 466.74 474.44 0.0M
2025-08-21 466.07 467.04 465.09 466.75 0.0M
2025-08-20 465.57 467.88 464.98 466.40 0.0M
2025-08-19 463.17 467.87 463.17 467.28 0.0M
2025-08-18 462.39 462.93 460.85 462.30 0.0M
2025-08-15 461.82 462.87 459.88 460.11 0.0M
2025-08-14 459.30 460.96 458.85 459.85 0.0M
2025-08-13 460.08 460.70 457.69 458.97 0.0M
2025-08-12 457.85 458.88 455.22 458.72 0.0M
2025-08-11 462.39 462.41 455.81 455.84 0.0M
2025-08-08 459.78 461.28 458.89 459.97 0.0M
2025-08-07 451.14 460.11 450.70 457.72 0.0M
2025-08-06 454.64 455.71 448.88 449.47 0.0M
2025-08-05 453.52 454.23 452.26 452.62 0.0M
2025-08-04 451.20 451.99 449.90 451.48 0.0M
2025-08-01 449.54 450.37 446.82 448.16 0.0M
2025-07-31 462.09 462.70 455.79 455.79 0.0M
2025-07-30 464.70 466.19 461.09 461.99 0.0M
2025-07-29 478.35 480.92 464.19 466.05 0.0M
2025-07-28 486.21 486.62 477.41 478.39 0.0M
2025-07-25 477.90 480.35 476.75 480.35 0.0M
2025-07-24 478.53 481.66 478.10 478.53 0.0M
2025-07-23 471.31 476.27 471.31 475.96 0.0M
2025-07-22 466.80 467.04 463.44 466.73 0.0M
2025-07-21 466.49 468.72 466.01 466.84 0.0M
2025-07-18 468.78 470.68 464.96 465.61 0.0M
2025-07-17 465.07 468.42 465.07 466.62 0.0M
2025-07-16 464.87 466.71 463.25 463.48 0.0M
2025-07-15 469.27 471.34 466.60 466.60 0.0M
2025-07-14 467.65 468.48 466.90 468.47 0.0M
2025-07-11 477.01 477.22 471.39 471.50 0.0M
2025-07-10 472.88 478.52 472.75 478.52 0.0M
2025-07-09 470.01 472.73 468.35 471.25 0.0M
2025-07-08 467.76 469.60 465.58 469.60 0.0M
2025-07-07 466.68 468.73 465.70 467.72 0.0M
2025-07-04 465.20 467.36 462.96 466.96 0.0M
2025-07-03 467.20 469.21 466.56 467.27 0.0M
2025-07-02 465.20 467.27 463.86 465.66 0.0M
2025-07-01 464.65 464.75 458.96 462.88 0.0M
2025-06-30 469.46 469.46 462.68 463.00 0.0M
2025-06-27 462.14 467.76 462.14 467.12 0.0M
2025-06-26 460.83 462.43 458.64 459.49 0.0M
2025-06-25 464.02 465.89 459.76 460.01 0.0M
2025-06-24 465.57 467.32 462.72 463.19 0.0M
2025-06-23 459.98 460.98 455.03 457.66 0.0M
2025-06-20 466.03 466.03 461.62 461.62 0.0M
2025-06-19 463.84 467.61 463.78 465.47 0.0M
2025-06-18 468.97 470.27 465.33 466.91 0.0M
2025-06-17 472.83 473.98 469.78 470.63 0.0M
2025-06-16 475.08 477.70 474.49 476.21 0.0M
2025-06-13 474.72 478.48 474.01 474.49 0.0M
2025-06-12 480.07 481.33 476.76 479.96 0.0M
2025-06-11 483.54 484.33 481.05 481.82 0.0M
2025-06-10 480.76 483.97 479.91 483.97 0.0M
2025-06-09 479.83 481.04 479.20 479.60 0.0M
2025-06-07 477.54 478.90 478.90 478.90 0.0M
2025-06-06 477.54 479.42 477.54 478.90 0.0M
2025-06-05 475.67 478.00 474.95 477.11 0.0M
2025-06-04 473.00 476.16 472.41 475.73 0.0M
2025-06-03 473.58 473.79 467.64 469.89 0.0M
2025-06-02 471.54 474.49 469.71 472.68 0.0M
2025-05-30 471.87 474.28 470.51 471.11 0.0M
2025-05-29 472.52 473.52 472.48 473.38 0.0M
2025-05-28 474.83 475.74 472.39 472.51 0.0M
2025-05-27 475.00 478.14 473.73 475.03 0.0M
2025-05-26 474.64 476.58 474.09 475.48 0.0M
2025-05-23 473.00 475.89 461.38 468.86 0.0M
2025-05-22 476.88 476.92 469.44 471.34 0.0M
2025-05-21 478.29 480.86 475.37 480.57 0.0M
2025-05-20 477.95 481.48 476.30 480.50 0.0M
2025-05-19 472.09 475.70 469.72 475.44 0.0M
2025-05-16 476.42 478.45 471.51 473.20 0.0M
2025-05-15 468.51 474.35 468.51 473.94 0.0M
2025-05-14 472.66 475.11 470.53 471.10 0.0M
2025-05-13 472.59 475.33 472.36 472.52 0.0M
2025-05-12 461.60 471.92 461.60 471.71 0.0M
2025-05-09 460.51 463.45 459.68 460.82 0.0M
2025-05-08 458.22 462.24 456.01 457.91 0.0M
2025-05-07 458.18 462.51 457.21 458.38 0.0M
2025-05-06 463.44 463.44 457.20 459.64 0.0M
2025-05-05 464.93 465.23 462.50 464.15 0.0M
2025-05-02 458.95 464.59 458.79 464.00 0.0M
2025-05-01 456.17 457.66 454.72 454.98 0.0M
2025-04-30 448.28 455.51 448.28 454.49 0.0M
2025-04-29 445.80 448.64 444.61 447.10 0.0M
2025-04-28 445.17 448.44 443.35 446.63 0.0M
2025-04-25 445.97 446.57 442.05 443.77 0.0M
2025-04-24 440.02 444.22 438.04 443.87 0.0M
2025-04-23 440.57 446.22 439.56 443.83 0.0M
2025-04-22 436.23 436.23 428.48 434.49 0.0M
2025-04-17 434.77 437.03 432.57 436.82 0.0M
2025-04-16 433.07 434.89 430.32 434.89 0.0M
2025-04-15 434.17 439.03 433.82 437.86 0.0M
2025-04-14 428.55 433.93 426.81 433.13 0.0M
2025-04-11 419.59 420.46 411.01 417.42 0.0M
2025-04-10 408.92 442.43 408.51 419.75 0.0M
2025-04-09 407.47 409.26 396.85 401.16 0.0M
2025-04-08 419.14 425.32 413.73 421.25 0.0M
2025-04-07 415.59 429.40 394.14 412.18 0.0M
2025-04-04 447.58 449.28 421.88 425.71 0.0M
2025-04-03 458.16 461.76 451.99 453.27 0.0M
2025-04-02 467.74 468.24 461.46 466.98 0.0M
2025-04-01 469.82 472.34 467.57 471.22 0.0M
2025-03-31 470.14 470.14 463.48 465.17 0.0M
2025-03-28 476.72 479.28 472.23 474.13 0.0M
2025-03-27 481.01 481.19 475.96 478.12 0.0M
2025-03-26 491.23 491.23 484.31 484.71 0.0M
2025-03-25 489.86 493.49 487.47 490.64 0.0M
2025-03-24 491.93 491.93 485.58 488.39 0.0M
2025-03-21 494.60 494.60 487.57 488.98 0.0M
2025-03-20 496.54 498.31 491.00 496.02 0.0M
2025-03-19 496.97 497.95 495.14 496.88 0.0M
2025-03-18 497.95 502.38 496.53 498.25 0.0M
2025-03-17 493.40 497.44 493.12 496.01 0.0M
2025-03-14 486.41 492.33 486.18 492.24 0.0M
2025-03-13 485.29 488.92 483.54 484.53 0.0M
2025-03-12 490.40 491.88 482.67 485.78 0.0M
2025-03-11 498.39 498.88 487.17 487.52 0.0M
2025-03-10 508.79 509.63 496.09 497.25 0.0M
2025-03-07 504.62 508.16 501.71 507.42 0.0M
2025-03-06 512.61 513.28 503.69 508.28 0.0M
2025-03-05 504.19 511.88 504.19 509.22 0.0M
2025-03-04 510.64 510.64 498.61 498.61 0.0M
2025-03-03 511.99 515.97 509.62 514.23 0.0M
2025-02-28 508.72 511.40 506.20 510.75 0.0M
2025-02-27 513.27 514.51 510.42 511.73 0.0M
2025-02-26 515.27 518.69 515.27 516.61 0.0M
2025-02-25 510.37 517.04 510.37 514.61 0.0M
2025-02-24 513.02 513.07 508.13 510.34 0.0M
2025-02-21 507.58 512.78 507.58 511.06 0.0M
2025-02-20 505.41 507.83 505.28 506.17 0.0M
2025-02-19 508.72 510.43 503.04 504.61 0.0M
2025-02-18 506.31 509.57 504.57 509.35 0.0M
2025-02-17 501.36 505.00 501.22 504.62 0.0M
2025-02-14 502.17 502.94 499.86 500.16 0.0M
2025-02-13 499.18 501.15 496.62 501.15 0.0M
2025-02-12 498.74 499.65 494.72 496.28 0.0M
2025-02-11 497.67 499.53 497.08 499.06 0.0M
2025-02-10 497.63 499.97 497.36 499.30 0.0M
2025-02-07 499.85 502.82 497.06 497.57 0.0M
2025-02-06 494.15 500.43 493.23 500.17 0.0M
2025-02-05 486.61 491.68 486.43 491.68 0.0M
2025-02-04 486.14 487.13 481.45 487.13 0.0M
2025-02-03 481.62 486.16 478.97 485.67 0.0M
2025-01-31 493.99 494.11 491.36 491.43 0.0M
2025-01-30 489.84 492.03 489.55 491.80 0.0M
2025-01-29 488.65 492.08 488.65 489.40 0.0M
2025-01-28 488.59 490.28 486.45 486.45 0.0M
2025-01-27 486.44 488.28 483.23 488.11 0.0M
2025-01-24 487.75 496.50 487.20 489.84 0.0M
2025-01-23 483.53 485.79 481.03 485.79 0.0M
2025-01-22 483.69 485.83 481.36 482.29 0.0M
2025-01-21 475.29 480.68 474.24 480.68 0.0M
2025-01-20 476.56 478.19 474.24 474.47 0.0M
2025-01-17 478.31 478.99 476.04 477.32 0.0M
2025-01-16 478.05 478.28 475.45 477.38 0.0M
2025-01-15 466.50 476.70 466.50 476.61 0.0M
2025-01-14 471.80 472.48 466.70 467.22 0.0M
2025-01-13 471.65 471.66 467.62 468.72 0.0M
2025-01-10 477.10 478.58 473.75 473.89 0.0M
2025-01-09 474.24 477.13 473.60 476.81 0.0M
2025-01-08 475.59 479.04 473.25 475.07 0.0M
2025-01-07 477.25 479.00 474.25 475.76 0.0M
2025-01-06 478.41 478.41 475.54 476.03 0.0M
2025-01-03 479.56 479.61 477.15 479.12 0.0M
2025-01-02 474.18 480.06 474.18 479.98 0.0M