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
2024-12-30 476.97 479.09 475.77 479.09 0.0M
2024-12-27 473.45 479.27 473.45 477.88 0.0M
2024-12-23 470.85 473.86 470.07 473.09 0.0M
2024-12-20 472.44 472.91 466.27 472.46 0.0M
2024-12-19 474.33 476.37 472.61 474.09 0.0M
2024-12-18 474.13 478.38 474.13 478.30 0.0M
2024-12-17 476.94 477.39 473.56 474.27 0.0M
2024-12-16 477.17 478.56 474.95 478.20 0.0M
2024-12-13 477.11 479.54 477.11 477.19 0.0M
2024-12-12 477.05 477.79 475.76 476.87 0.0M
2024-12-11 473.77 477.14 473.23 476.78 0.0M
2024-12-10 474.88 475.71 473.56 474.89 0.0M
2024-12-09 476.56 477.66 475.03 475.16 0.0M
2024-12-06 475.96 476.97 475.43 476.19 0.0M
2024-12-05 477.40 478.59 475.61 475.61 0.0M
2024-12-04 473.08 476.54 473.08 476.51 0.0M
2024-12-03 474.45 476.24 472.68 473.10 0.0M
2024-12-02 469.84 474.33 469.24 474.16 0.0M
2024-11-29 469.66 470.62 468.75 470.42 0.0M
2024-11-28 467.34 470.06 467.34 469.21 0.0M
2024-11-27 463.62 467.07 463.59 467.07 0.0M
2024-11-26 465.66 465.66 462.41 463.10 0.0M
2024-11-25 466.98 468.81 465.53 466.63 0.0M
2024-11-22 459.61 465.66 459.06 465.51 0.0M
2024-11-21 457.70 458.58 455.56 458.09 0.0M
2024-11-20 459.73 461.96 456.70 457.28 0.0M
2024-11-19 462.19 463.84 454.61 458.06 0.0M
2024-11-18 463.97 464.31 461.00 461.39 0.0M
2024-11-15 467.90 467.90 464.34 464.34 0.0M
2024-11-14 465.33 469.46 465.33 469.46 0.0M
2024-11-13 465.74 467.18 462.78 463.92 0.0M
2024-11-12 471.32 471.32 465.97 465.97 0.0M
2024-11-11 471.17 473.56 471.17 472.51 0.0M
2024-11-08 470.02 471.21 468.74 469.53 0.0M
2024-11-07 463.39 469.80 463.39 469.60 0.0M
2024-11-06 465.01 468.64 461.54 462.26 0.0M
2024-11-05 465.17 466.74 463.29 464.16 0.0M
2024-11-04 466.44 469.75 466.25 466.53 0.0M
2024-11-01 466.55 468.50 466.35 467.20 0.0M
2024-10-31 468.06 468.94 465.11 466.59 0.0M
2024-10-30 473.68 473.93 468.11 468.11 0.0M
2024-10-29 475.77 477.10 473.69 474.10 0.0M
2024-10-28 474.77 476.09 473.51 475.69 0.0M
2024-10-25 474.27 476.59 472.80 474.34 0.0M
2024-10-24 472.98 476.81 472.56 474.04 0.0M
2024-10-23 475.07 475.70 472.75 473.00 0.0M
2024-10-22 474.82 475.46 470.84 475.28 0.0M
2024-10-21 475.75 478.16 474.20 474.20 0.0M
2024-10-18 475.90 478.34 475.78 476.26 0.0M
2024-10-17 474.42 478.24 474.42 476.70 0.0M
2024-10-16 477.93 477.93 475.05 475.33 0.0M
2024-10-15 476.41 480.39 476.41 479.33 0.0M
2024-10-14 477.24 478.34 474.43 475.86 0.0M
2024-10-11 474.50 478.34 474.31 477.67 0.0M
2024-10-10 477.53 477.90 473.48 474.22 0.0M
2024-10-09 475.62 477.09 475.36 477.09 0.0M
2024-10-08 474.38 476.77 474.09 475.23 0.0M
2024-10-07 477.43 477.79 474.58 475.78 0.0M
2024-10-04 474.24 477.44 473.94 476.82 0.0M
2024-10-03 477.20 478.79 473.70 473.72 0.0M
2024-10-02 477.64 478.21 476.39 477.94 0.0M
2024-10-01 482.69 484.54 477.03 477.59 0.0M
2024-09-30 483.42 485.47 480.24 482.12 0.0M
2024-09-27 482.44 483.92 481.21 483.22 0.0M
2024-09-26 478.06 484.42 478.06 482.58 0.0M
2024-09-25 472.47 476.53 472.47 475.96 0.0M
2024-09-24 475.94 476.40 472.56 473.28 0.0M
2024-09-23 474.64 475.46 473.19 474.43 0.0M
2024-09-20 477.04 478.54 473.38 474.35 0.0M
2024-09-19 474.76 478.23 474.76 477.60 0.0M
2024-09-18 475.19 475.19 471.81 472.44 0.0M
2024-09-17 474.64 476.36 474.64 475.16 0.0M
2024-09-16 474.37 474.89 473.34 473.37 0.0M
2024-09-13 469.75 475.15 469.67 475.00 0.0M
2024-09-12 466.60 470.15 466.60 468.64 0.0M
2024-09-11 467.97 470.65 463.61 464.16 0.0M
2024-09-10 466.35 470.11 466.26 467.16 0.0M
2024-09-09 464.86 467.11 464.86 465.84 0.0M
2024-09-06 467.45 469.08 463.79 463.79 0.0M
2024-09-05 468.21 468.49 466.19 466.72 0.0M
2024-09-04 466.46 469.03 464.88 468.84 0.0M
2024-09-03 477.21 477.83 469.87 469.87 0.0M
2024-09-02 481.04 481.26 476.24 477.56 0.0M
2024-08-30 479.15 481.47 479.15 481.17 0.0M
2024-08-29 475.17 478.67 475.17 478.07 0.0M
2024-08-28 475.62 477.91 475.30 475.56 0.0M
2024-08-27 476.92 477.75 475.19 475.25 0.0M
2024-08-26 476.40 477.73 474.91 476.96 0.0M
2024-08-23 472.27 477.51 472.27 477.16 0.0M
2024-08-22 471.75 473.47 471.38 472.14 0.0M
2024-08-21 472.74 473.07 470.20 471.07 0.0M
2024-08-20 473.61 475.27 471.55 471.55 0.0M
2024-08-19 468.69 473.16 468.50 472.90 0.0M
2024-08-16 467.27 468.19 466.14 467.46 0.0M
2024-08-15 463.65 467.28 462.60 467.28 0.0M
2024-08-14 463.87 465.13 462.88 463.38 0.0M
2024-08-13 464.15 464.64 460.33 462.86 0.0M
2024-08-12 466.21 467.05 462.66 463.31 0.0M
2024-08-09 462.42 466.65 462.42 464.77 0.0M
2024-08-08 462.81 462.90 456.58 460.55 0.0M
2024-08-07 456.44 464.77 456.40 463.51 0.0M
2024-08-06 453.08 458.73 447.49 452.67 0.0M
2024-08-05 446.76 450.79 439.44 448.49 0.0M
2024-08-02 471.49 471.49 462.49 462.49 0.0M
2024-08-01 479.57 480.24 474.11 474.15 0.0M
2024-07-31 477.98 480.05 477.98 478.88 0.0M
2024-07-30 473.18 477.13 473.18 476.67 0.0M
2024-07-29 472.77 475.33 472.77 473.36 0.0M
2024-07-26 468.17 473.61 468.09 472.93 0.0M
2024-07-25 468.45 468.65 464.16 468.45 0.0M
2024-07-24 473.80 473.80 470.78 471.49 0.0M
2024-07-23 475.74 477.40 474.26 474.89 0.0M
2024-07-22 476.00 477.44 475.02 475.69 0.0M
2024-07-19 479.64 480.28 475.70 475.85 0.0M
2024-07-18 480.84 483.46 478.17 481.86 0.0M
2024-07-17 481.77 482.61 480.28 481.50 0.0M
2024-07-16 476.72 482.52 475.69 482.52 0.0M
2024-07-15 479.58 480.24 476.68 477.44 0.0M
2024-07-12 476.69 481.54 475.28 481.54 0.0M
2024-07-11 472.16 477.31 471.92 477.16 0.0M
2024-07-10 471.39 471.87 470.13 471.44 0.0M
2024-07-09 473.82 475.45 470.96 470.96 0.0M
2024-07-08 474.64 477.28 473.36 474.03 0.0M
2024-07-05 474.42 477.03 474.22 475.10 0.0M
2024-07-04 475.07 476.20 473.73 474.31 0.0M
2024-07-03 471.33 474.96 471.33 474.32 0.0M
2024-07-02 472.09 472.09 468.40 470.26 0.0M
2024-07-01 472.09 474.67 472.03 472.69 0.0M
2024-06-28 472.53 473.10 470.53 470.81 0.0M
2024-06-27 471.45 472.69 470.91 472.53 0.0M
2024-06-26 475.14 477.56 470.08 471.88 0.0M
2024-06-25 479.14 479.14 474.24 474.26 0.0M
2024-06-24 477.20 479.45 474.60 479.19 0.0M
2024-06-23 478.34 478.02 478.02 478.02 0.0M
2024-06-21 478.34 479.07 477.04 478.02 0.0M
2024-06-20 475.20 479.84 475.09 478.96 0.0M
2024-06-19 476.87 477.10 474.99 475.40 0.0M
2024-06-18 475.20 477.48 475.05 476.49 0.0M
2024-06-17 474.60 476.26 471.11 473.08 0.0M
2024-06-15 481.26 473.77 473.77 473.77 0.0M
2024-06-14 481.26 481.63 472.29 473.77 0.0M
2024-06-13 486.60 487.33 480.47 480.47 0.0M
2024-06-12 479.57 490.09 479.57 489.03 0.0M
2024-06-11 481.38 481.75 478.04 478.56 0.0M
2024-06-10 478.55 480.73 477.75 480.73 0.0M
2024-06-07 482.28 483.02 478.12 479.42 0.0M
2024-06-06 481.77 481.80 479.81 480.39 0.0M
2024-06-05 478.96 480.72 478.29 479.55 0.0M
2024-06-04 481.74 481.84 477.34 477.34 0.0M
2024-06-03 483.86 484.92 481.03 482.02 0.0M
2024-05-31 476.91 482.68 476.25 482.22 0.0M
2024-05-30 468.57 476.85 468.57 476.44 0.0M
2024-05-29 474.98 475.71 470.62 470.62 0.0M
2024-05-28 472.76 478.15 472.76 475.57 0.0M
2024-05-27 470.50 471.38 469.44 471.21 0.0M
2024-05-24 467.01 470.54 466.32 470.24 0.0M
2024-05-23 466.90 471.22 466.90 468.45 0.0M
2024-05-22 465.14 467.09 465.00 466.28 0.0M
2024-05-21 466.03 467.10 464.77 465.38 0.0M
2024-05-20 462.19 466.50 462.19 466.20 0.0M
2024-05-17 460.94 462.07 459.82 461.70 0.0M
2024-05-16 462.15 462.80 460.77 461.50 0.0M
2024-05-15 458.87 461.84 458.87 461.05 0.0M
2024-05-14 452.90 456.97 452.90 456.97 0.0M
2024-05-13 452.24 453.67 451.47 453.67 0.0M
2024-05-10 447.89 451.58 447.89 451.58 0.0M
2024-05-08 445.36 447.52 445.26 446.21 0.0M
2024-05-07 444.41 446.40 442.70 446.13 0.0M
2024-05-06 442.48 444.98 441.75 444.08 0.0M
2024-05-03 437.79 442.64 437.79 441.68 0.0M
2024-05-02 437.58 438.09 435.09 435.66 0.0M
2024-05-01 436.24 437.45 436.24 437.21 0.0M
2024-04-30 435.68 437.47 434.64 437.18 0.0M
2024-04-29 432.94 436.09 432.49 436.09 0.0M
2024-04-26 428.58 432.58 428.58 432.58 0.0M
2024-04-25 433.75 433.87 424.27 425.64 0.0M
2024-04-24 438.64 438.71 433.70 433.87 0.0M
2024-04-23 434.77 438.29 434.77 438.20 0.0M
2024-04-22 432.34 435.31 432.34 434.24 0.0M
2024-04-19 429.41 431.65 427.22 431.12 0.0M
2024-04-18 433.71 433.71 429.87 431.95 0.0M
2024-04-17 433.83 435.90 432.31 432.31 0.0M
2024-04-16 435.45 435.45 432.52 432.92 0.0M
2024-04-15 439.99 442.12 439.03 439.05 0.0M
2024-04-12 443.71 447.53 439.18 439.38 0.0M
2024-04-11 441.81 443.43 439.27 441.16 0.0M
2024-04-10 445.54 447.72 440.55 443.05 0.0M
2024-04-09 446.52 447.59 443.66 443.66 0.0M
2024-04-08 444.17 447.96 443.13 446.87 0.0M
2024-04-05 442.22 443.83 441.53 443.31 0.0M
2024-04-04 444.02 446.14 443.77 445.95 0.0M
2024-04-03 440.45 443.38 438.72 443.36 0.0M
2024-04-02 442.32 443.73 439.61 440.74 0.0M
2024-03-28 441.64 442.91 439.77 442.35 0.0M
2024-03-27 439.89 442.83 439.89 441.98 0.0M
2024-03-26 436.54 440.04 435.75 440.01 0.0M
2024-03-25 436.38 437.20 434.49 436.30 0.0M
2024-03-22 434.96 437.27 434.71 436.90 0.0M
2024-03-21 434.05 436.53 432.99 436.36 0.0M
2024-03-20 430.49 430.89 428.55 430.61 0.0M
2024-03-19 426.40 430.23 426.06 430.23 0.0M
2024-03-18 429.60 430.15 426.82 427.19 0.0M
2024-03-15 430.72 432.23 429.33 429.33 0.0M
2024-03-14 432.52 434.44 430.67 430.88 0.0M
2024-03-13 430.91 431.74 429.80 431.17 0.0M
2024-03-12 428.76 431.61 428.61 431.38 0.0M
2024-03-11 427.58 428.19 426.45 427.71 0.0M
2024-03-08 428.30 430.23 427.55 429.37 0.0M
2024-03-07 425.02 428.78 422.84 427.52 0.0M
2024-03-06 423.79 425.77 423.29 425.42 0.0M
2024-03-05 425.50 426.18 423.72 423.83 0.0M
2024-03-04 431.99 432.11 426.64 426.71 0.0M
2024-03-01 428.92 431.38 428.55 431.18 0.0M
2024-02-29 426.75 429.31 425.96 428.28 0.0M
2024-02-28 427.85 428.45 424.85 425.39 0.0M
2024-02-27 428.14 428.28 426.33 428.17 0.0M
2024-02-26 428.15 428.40 426.66 427.75 0.0M
2024-02-23 428.74 429.31 425.74 427.69 0.0M
2024-02-22 427.46 428.50 425.83 427.77 0.0M
2024-02-21 424.70 425.08 422.71 424.06 0.0M
2024-02-20 427.52 427.52 423.93 424.58 0.0M
2024-02-19 427.86 428.32 425.07 427.74 0.0M
2024-02-16 425.45 427.56 424.67 427.44 0.0M
2024-02-15 422.66 424.78 422.26 424.78 0.0M
2024-02-14 419.42 422.38 418.64 422.38 0.0M
2024-02-13 425.11 425.38 417.51 419.09 0.0M
2024-02-12 422.30 425.18 421.87 425.00 0.0M
2024-02-09 423.05 423.69 420.64 421.34 0.0M
2024-02-08 422.43 424.76 422.23 423.64 0.0M
2024-02-07 421.90 422.66 420.13 421.54 0.0M
2024-02-06 418.97 420.44 416.72 420.06 0.0M
2024-02-05 423.50 423.50 417.01 417.01 0.0M
2024-02-02 426.99 428.33 422.25 422.25 0.0M
2024-02-01 426.30 427.28 425.20 425.51 0.0M
2024-01-31 426.06 427.95 425.11 427.38 0.0M
2024-01-30 424.44 425.89 423.18 423.68 0.0M
2024-01-29 420.53 423.61 417.62 422.40 0.0M
2024-01-26 417.61 420.38 416.28 420.08 0.0M
2024-01-25 415.96 417.69 414.38 417.69 0.0M
2024-01-24 413.19 416.16 413.19 415.53 0.0M
2024-01-23 412.69 414.39 411.43 411.81 0.0M
2024-01-22 409.72 413.23 409.72 412.38 0.0M
2024-01-19 412.67 413.40 408.30 408.37 0.0M
2024-01-18 411.20 413.28 410.49 412.25 0.0M
2024-01-17 413.68 413.68 408.77 410.41 0.0M
2024-01-16 417.83 418.54 415.38 416.56 0.0M
2024-01-15 425.71 425.75 419.97 420.01 0.0M
2024-01-12 421.36 426.08 421.36 425.85 0.0M
2024-01-11 425.56 427.12 419.98 419.98 0.0M
2024-01-10 425.39 426.09 423.55 424.88 0.0M
2024-01-09 423.60 425.30 421.55 425.15 0.0M
2024-01-08 419.11 422.59 415.76 422.55 0.0M
2024-01-05 419.75 419.75 417.43 418.31 0.0M
2024-01-04 415.01 420.12 415.01 419.22 0.0M
2024-01-03 421.26 421.26 413.14 413.66 0.0M
2024-01-02 423.82 425.31 419.57 420.93 0.0M