OMX Nordic Mid Cap DKK GI

OMXNMCDKKGI
🏛️ sweden →
522.57
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
2021-12-30 531.62 533.00 529.98 532.57 0.0M
2021-12-29 530.06 531.99 527.42 530.34 0.0M
2021-12-28 527.51 532.39 527.51 530.19 0.0M
2021-12-27 519.19 526.05 519.19 525.71 0.0M
2021-12-23 515.16 519.33 514.77 519.33 0.0M
2021-12-22 503.86 512.69 503.86 512.69 0.0M
2021-12-21 501.07 503.86 500.04 502.88 0.0M
2021-12-20 495.72 501.22 493.27 498.38 0.0M
2021-12-17 502.81 504.76 497.58 504.17 0.0M
2021-12-16 505.00 508.15 502.96 504.03 0.0M
2021-12-15 496.13 500.20 496.13 498.57 0.0M
2021-12-14 507.74 509.44 495.03 495.18 0.0M
2021-12-13 511.97 516.07 507.44 507.44 0.0M
2021-12-10 512.38 513.18 509.16 510.85 0.0M
2021-12-09 514.98 516.40 511.31 512.42 0.0M
2021-12-08 514.85 519.46 511.95 512.28 0.0M
2021-12-07 500.55 512.89 500.55 512.89 0.0M
2021-12-06 503.80 504.98 494.98 497.24 0.0M
2021-12-03 512.25 514.51 500.83 501.27 0.0M
2021-12-02 519.20 519.20 506.57 512.19 0.0M
2021-12-01 520.77 525.00 514.48 523.37 0.0M
2021-11-30 512.43 522.54 509.05 520.01 0.0M
2021-11-29 511.50 517.21 510.87 516.31 0.0M
2021-11-26 510.70 516.82 507.77 508.69 0.0M
2021-11-25 521.22 528.74 520.54 526.81 0.0M
2021-11-24 521.74 524.93 515.66 519.33 0.0M
2021-11-23 534.39 534.39 521.44 521.69 0.0M
2021-11-22 543.98 544.74 538.80 539.02 0.0M
2021-11-19 542.50 544.26 541.07 543.07 0.0M
2021-11-18 545.27 545.61 540.93 542.29 0.0M
2021-11-17 542.35 546.32 541.18 545.20 0.0M
2021-11-16 544.75 545.01 540.97 542.41 0.0M
2021-11-15 539.47 543.75 537.98 543.51 0.0M
2021-11-12 537.09 540.14 536.26 540.05 0.0M
2021-11-11 531.15 537.67 530.30 537.67 0.0M
2021-11-10 539.13 539.22 528.61 533.31 0.0M
2021-11-09 539.78 542.71 537.25 539.53 0.0M
2021-11-08 536.87 540.07 534.64 540.07 0.0M
2021-11-05 537.91 541.17 536.89 538.01 0.0M
2021-11-04 534.83 538.59 533.71 538.59 0.0M
2021-11-03 528.09 533.82 527.06 532.42 0.0M
2021-11-02 532.38 532.38 527.53 527.98 0.0M
2021-11-01 527.08 532.93 527.08 532.93 0.0M
2021-10-29 524.26 525.59 520.70 524.63 0.0M
2021-10-28 522.55 525.66 520.24 523.86 0.0M
2021-10-27 524.06 526.35 522.69 524.08 0.0M
2021-10-26 525.71 527.57 524.00 525.18 0.0M
2021-10-25 528.15 528.15 522.26 525.78 0.0M
2021-10-22 525.15 527.99 521.40 527.99 0.0M
2021-10-21 520.88 524.84 517.91 524.84 0.0M
2021-10-20 520.03 521.99 517.62 521.99 0.0M
2021-10-19 520.06 522.18 518.34 520.73 0.0M
2021-10-18 516.75 518.59 513.06 517.61 0.0M
2021-10-15 514.07 517.49 511.70 517.49 0.0M
2021-10-14 507.12 511.88 507.12 511.72 0.0M
2021-10-13 489.26 503.42 488.42 503.42 0.0M
2021-10-12 479.24 489.66 477.15 489.14 0.0M
2021-10-11 486.39 486.39 476.83 482.43 0.0M
2021-10-08 490.24 491.22 486.17 487.21 0.0M
2021-10-07 486.53 490.39 483.75 490.18 0.0M
2021-10-06 488.10 488.10 477.94 483.27 0.0M
2021-10-05 483.41 489.86 481.81 489.86 0.0M
2021-10-04 490.57 490.57 482.58 483.55 0.0M
2021-10-01 485.45 491.90 480.64 490.18 0.0M
2021-09-30 487.88 492.58 486.54 490.41 0.0M
2021-09-29 485.84 490.38 484.23 484.74 0.0M
2021-09-28 498.04 498.04 482.98 484.56 0.0M
2021-09-27 508.44 509.38 498.59 499.50 0.0M
2021-09-24 512.09 512.30 504.63 506.23 0.0M
2021-09-23 508.33 512.91 507.83 512.71 0.0M
2021-09-22 500.63 504.34 500.08 504.00 0.0M
2021-09-21 496.24 500.80 494.88 498.28 0.0M
2021-09-20 508.24 508.24 491.61 496.69 0.0M
2021-09-17 514.76 518.83 512.83 513.80 0.0M
2021-09-16 508.37 513.30 508.37 513.21 0.0M
2021-09-15 516.34 516.44 508.22 508.92 0.0M
2021-09-14 518.45 518.45 515.20 516.90 0.0M
2021-09-13 525.20 525.26 517.60 518.31 0.0M
2021-09-10 529.28 529.95 523.86 524.48 0.0M
2021-09-09 522.59 529.37 522.17 528.84 0.0M
2021-09-08 532.36 532.36 526.21 526.49 0.0M
2021-09-07 538.57 539.73 535.97 536.35 0.0M
2021-09-06 538.25 539.69 536.68 538.04 0.0M
2021-09-03 535.63 537.57 534.19 536.19 0.0M
2021-09-02 530.67 535.21 529.32 535.18 0.0M
2021-09-01 531.99 533.74 527.52 529.89 0.0M
2021-08-31 527.41 531.77 526.46 529.52 0.0M
2021-08-30 524.78 527.34 523.90 527.34 0.0M
2021-08-27 520.87 523.91 519.90 523.88 0.0M
2021-08-26 520.41 521.65 519.05 520.32 0.0M
2021-08-25 519.31 521.83 518.69 521.59 0.0M
2021-08-24 521.29 522.74 518.83 519.58 0.0M
2021-08-23 514.81 520.36 514.69 520.36 0.0M
2021-08-20 506.85 511.19 503.25 511.10 0.0M
2021-08-19 511.37 512.22 504.43 506.28 0.0M
2021-08-18 511.72 516.03 511.37 516.03 0.0M
2021-08-17 509.10 512.37 506.92 510.99 0.0M
2021-08-16 512.23 512.23 508.39 509.52 0.0M
2021-08-13 514.14 514.95 513.12 514.21 0.0M
2021-08-12 515.29 515.52 513.49 514.81 0.0M
2021-08-11 515.60 515.63 512.31 514.87 0.0M
2021-08-10 514.42 517.12 514.42 515.95 0.0M
2021-08-09 513.90 514.01 511.24 513.63 0.0M
2021-08-06 518.19 518.93 514.47 515.21 0.0M
2021-08-05 516.21 518.10 515.78 518.05 0.0M
2021-08-04 514.79 516.56 514.79 516.55 0.0M
2021-08-03 512.99 514.84 511.97 513.67 0.0M
2021-08-02 510.60 513.71 510.01 513.71 0.0M
2021-07-30 507.42 511.21 504.94 509.73 0.0M
2021-07-29 505.93 509.86 505.32 509.86 0.0M
2021-07-28 501.65 504.68 500.56 504.19 0.0M
2021-07-27 504.01 504.19 500.46 501.32 0.0M
2021-07-26 500.14 503.84 499.39 503.84 0.0M
2021-07-23 498.07 501.37 497.95 500.44 0.0M
2021-07-22 492.61 497.89 492.47 497.89 0.0M
2021-07-21 484.57 491.18 484.57 490.64 0.0M
2021-07-20 485.49 486.05 480.42 483.48 0.0M
2021-07-19 491.73 491.73 483.35 484.80 0.0M
2021-07-16 492.90 493.95 490.05 492.82 0.0M
2021-07-15 496.95 497.30 491.94 492.32 0.0M
2021-07-14 499.02 499.19 496.59 497.94 0.0M
2021-07-13 497.53 499.83 495.54 499.11 0.0M
2021-07-12 491.63 497.67 491.14 497.67 0.0M
2021-07-09 488.72 490.59 488.48 490.59 0.0M
2021-07-08 492.78 492.78 486.12 488.06 0.0M
2021-07-07 490.37 494.38 490.25 493.15 0.0M
2021-07-06 486.89 490.91 485.98 489.49 0.0M
2021-07-05 483.70 486.42 482.31 486.42 0.0M
2021-07-02 478.15 482.61 478.08 482.61 0.0M
2021-07-01 476.19 478.16 474.53 477.55 0.0M
2021-06-30 476.00 476.43 471.20 475.42 0.0M
2021-06-29 469.14 475.45 469.14 475.45 0.0M
2021-06-28 466.89 470.76 466.24 468.44 0.0M
2021-06-25 465.12 465.98 464.98 465.56 0.0M
2021-06-24 462.58 465.63 462.58 465.27 0.0M
2021-06-23 464.41 464.81 459.53 461.44 0.0M
2021-06-22 463.60 463.60 459.24 462.86 0.0M
2021-06-21 463.40 463.40 457.10 461.82 0.0M
2021-06-18 467.66 469.67 463.86 463.91 0.0M
2021-06-17 469.68 470.62 466.15 468.59 0.0M
2021-06-16 474.20 474.20 469.15 471.24 0.0M
2021-06-15 476.21 477.95 473.15 473.75 0.0M
2021-06-14 476.48 479.28 474.71 475.76 0.0M
2021-06-11 474.44 475.91 474.41 475.50 0.0M
2021-06-10 473.79 474.36 469.96 473.94 0.0M
2021-06-09 474.30 474.51 472.31 473.71 0.0M
2021-06-08 472.78 474.78 472.78 473.82 0.0M
2021-06-07 475.35 476.16 471.46 472.86 0.0M
2021-06-04 473.38 475.57 471.61 475.43 0.0M
2021-06-03 473.93 474.95 470.64 473.37 0.0M
2021-06-02 476.56 477.72 472.70 473.77 0.0M
2021-06-01 473.45 478.33 473.45 476.45 0.0M
2021-05-31 471.14 473.92 470.52 472.69 0.0M
2021-05-28 465.36 471.12 465.36 470.15 0.0M
2021-05-27 463.10 464.57 462.38 464.46 0.0M
2021-05-26 465.27 466.26 462.28 462.78 0.0M
2021-05-25 464.76 467.52 464.07 464.69 0.0M
2021-05-24 462.83 463.93 462.38 463.22 0.0M
2021-05-21 461.17 463.65 460.12 462.67 0.0M
2021-05-20 455.43 460.08 453.79 460.08 0.0M
2021-05-19 458.95 458.95 451.14 453.52 0.0M
2021-05-18 455.84 460.39 455.81 460.39 0.0M
2021-05-17 452.68 454.35 450.92 453.62 0.0M
2021-05-14 452.60 453.37 447.25 451.64 0.0M
2021-05-12 453.52 454.97 450.74 450.88 0.0M
2021-05-11 461.84 461.84 449.80 453.57 0.0M
2021-05-10 469.37 469.53 464.70 465.21 0.0M
2021-05-07 462.93 467.89 460.89 467.89 0.0M
2021-05-06 466.87 466.89 458.14 459.92 0.0M
2021-05-05 459.66 465.86 459.66 465.86 0.0M
2021-05-04 468.30 468.44 458.12 458.25 0.0M
2021-05-03 466.24 467.36 464.01 466.75 0.0M
2021-04-30 467.87 468.38 464.64 465.08 0.0M
2021-04-29 469.15 471.21 466.74 467.74 0.0M
2021-04-28 469.40 469.40 465.46 468.00 0.0M
2021-04-27 469.20 469.83 466.55 468.07 0.0M
2021-04-26 466.58 468.24 465.78 468.24 0.0M
2021-04-23 461.90 464.45 461.25 464.16 0.0M
2021-04-22 456.67 461.91 456.67 461.91 0.0M
2021-04-21 454.17 455.40 450.73 454.19 0.0M
2021-04-20 460.90 462.52 453.09 453.44 0.0M
2021-04-19 462.86 466.73 459.93 460.52 0.0M
2021-04-16 458.17 463.23 458.04 462.74 0.0M
2021-04-15 452.73 457.35 452.73 457.35 0.0M
2021-04-14 451.92 453.45 451.14 453.03 0.0M
2021-04-13 444.29 449.93 444.26 449.93 0.0M
2021-04-12 445.78 445.85 442.37 443.44 0.0M
2021-04-09 444.76 446.13 443.91 445.55 0.0M
2021-04-08 439.59 444.68 439.59 443.21 0.0M
2021-04-07 437.51 438.20 435.09 437.72 0.0M
2021-04-06 432.61 435.98 432.45 435.80 0.0M
2021-04-01 425.56 429.38 425.29 429.01 0.0M
2021-03-31 423.69 426.57 422.94 425.01 0.0M
2021-03-30 422.05 422.30 420.41 422.30 0.0M
2021-03-29 424.53 425.07 420.04 420.41 0.0M
2021-03-26 421.20 423.98 421.20 423.14 0.0M
2021-03-25 419.64 420.65 415.89 418.35 0.0M
2021-03-24 419.47 421.54 418.80 419.85 0.0M
2021-03-23 423.10 423.10 419.83 421.30 0.0M
2021-03-22 422.60 423.64 421.33 423.64 0.0M
2021-03-19 421.79 422.87 420.12 421.83 0.0M
2021-03-18 424.04 425.43 420.53 422.06 0.0M
2021-03-17 425.53 426.54 420.12 420.85 0.0M
2021-03-16 423.47 426.40 423.47 425.63 0.0M
2021-03-15 422.90 424.30 420.80 421.56 0.0M
2021-03-12 423.88 424.13 420.71 421.41 0.0M
2021-03-11 421.98 425.28 421.63 424.74 0.0M
2021-03-10 419.29 420.06 417.25 419.78 0.0M
2021-03-09 411.11 418.11 409.61 418.11 0.0M
2021-03-08 409.83 411.73 406.91 410.66 0.0M
2021-03-05 412.67 412.67 406.57 408.28 0.0M
2021-03-04 419.19 419.47 411.94 413.60 0.0M
2021-03-03 422.35 424.16 418.77 420.83 0.0M
2021-03-02 419.95 423.76 419.08 421.06 0.0M
2021-03-01 414.36 419.10 414.36 419.10 0.0M
2021-02-26 409.55 413.86 406.94 410.38 0.0M
2021-02-25 417.18 420.06 416.10 417.08 0.0M
2021-02-24 413.90 417.24 413.20 414.55 0.0M
2021-02-23 420.95 421.44 407.86 413.44 0.0M
2021-02-22 420.74 421.36 418.47 421.07 0.0M
2021-02-19 417.17 420.15 415.53 420.15 0.0M
2021-02-18 419.10 420.44 415.20 415.48 0.0M
2021-02-17 422.12 422.17 419.46 419.98 0.0M
2021-02-16 422.92 422.92 421.67 421.76 0.0M
2021-02-15 422.03 423.04 420.73 423.04 0.0M
2021-02-12 414.63 418.74 414.63 418.74 0.0M
2021-02-11 409.55 414.25 409.25 414.25 0.0M
2021-02-10 411.19 411.22 406.86 408.31 0.0M
2021-02-09 411.94 411.94 407.74 410.22 0.0M
2021-02-08 411.27 411.92 410.53 411.59 0.0M
2021-02-05 408.50 410.05 407.74 410.05 0.0M
2021-02-04 407.68 408.92 406.10 407.12 0.0M
2021-02-03 406.05 407.01 404.46 406.77 0.0M
2021-02-02 401.83 404.49 401.60 404.37 0.0M
2021-02-01 395.07 399.55 395.07 399.45 0.0M
2021-01-29 391.70 394.71 388.67 394.09 0.0M
2021-01-28 390.20 393.30 379.48 392.54 0.0M
2021-01-27 401.33 401.33 389.47 393.41 0.0M
2021-01-26 398.90 401.73 397.80 401.19 0.0M
2021-01-25 405.04 405.13 398.12 399.20 0.0M
2021-01-22 404.51 404.51 401.76 402.94 0.0M
2021-01-21 405.34 405.87 404.32 405.02 0.0M
2021-01-20 402.05 403.82 401.24 403.63 0.0M
2021-01-19 400.69 401.33 399.62 400.69 0.0M
2021-01-18 395.79 399.22 395.62 399.22 0.0M
2021-01-15 402.58 402.58 394.40 395.91 0.0M
2021-01-14 400.64 402.83 399.77 402.83 0.0M
2021-01-13 401.49 401.49 397.82 399.37 0.0M
2021-01-12 400.31 400.64 398.79 400.43 0.0M
2021-01-11 404.94 405.18 398.43 399.27 0.0M
2021-01-08 403.68 405.40 403.55 404.46 0.0M
2021-01-07 402.37 404.56 401.43 402.19 0.0M
2021-01-06 400.07 400.71 399.15 399.59 0.0M
2021-01-05 398.54 399.89 397.88 399.26 0.0M
2021-01-04 398.04 399.74 397.56 398.77 0.0M