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
2025-09-29 524.79 526.16 521.06 522.57 0.0M
2025-09-28 521.03 522.73 519.16 522.37 0.0M
2025-09-26 521.03 522.73 519.16 522.37 0.0M
2025-09-25 525.64 525.64 519.31 519.31 0.0M
2025-09-24 529.26 529.48 525.55 525.67 0.0M
2025-09-23 530.21 533.81 530.21 530.22 0.0M
2025-09-22 532.21 532.51 529.09 529.67 0.0M
2025-09-19 534.09 535.30 531.82 532.21 0.0M
2025-09-18 531.69 536.59 531.69 534.21 0.0M
2025-09-17 532.38 533.64 531.05 531.05 0.0M
2025-09-16 534.94 535.71 531.26 531.26 0.0M
2025-09-15 534.23 537.93 533.48 534.24 0.0M
2025-09-12 532.05 534.20 529.47 533.20 0.0M
2025-09-11 531.01 532.61 529.85 531.23 0.0M
2025-09-10 527.34 531.91 527.34 530.56 0.0M
2025-09-09 524.25 525.97 523.15 524.79 0.0M
2025-09-08 522.44 525.64 521.34 523.89 0.0M
2025-09-05 517.79 523.22 517.79 520.55 0.0M
2025-09-04 513.58 516.27 513.58 515.58 0.0M
2025-09-03 514.95 517.40 512.44 513.21 0.0M
2025-09-02 522.26 522.48 512.82 512.82 0.0M
2025-09-01 520.28 523.24 520.28 522.57 0.0M
2025-08-29 522.10 524.04 519.51 519.51 0.0M
2025-08-28 525.32 528.10 522.11 522.49 0.0M
2025-08-27 527.61 527.83 524.89 525.71 0.0M
2025-08-26 529.71 529.71 525.96 526.81 0.0M
2025-08-25 531.05 531.82 530.32 530.32 0.0M
2025-08-22 524.39 531.75 524.24 531.75 0.0M
2025-08-21 522.55 524.71 522.06 524.71 0.0M
2025-08-20 521.46 523.40 520.49 522.56 0.0M
2025-08-19 520.39 523.80 520.39 522.97 0.0M
2025-08-18 519.27 521.04 517.98 518.93 0.0M
2025-08-15 520.57 521.30 518.39 518.50 0.0M
2025-08-14 519.03 520.56 518.35 519.03 0.0M
2025-08-13 521.04 522.96 518.69 518.85 0.0M
2025-08-12 519.83 521.49 518.43 520.36 0.0M
2025-08-11 522.74 522.98 518.77 518.77 0.0M
2025-08-08 521.86 523.68 521.27 521.98 0.0M
2025-08-07 519.10 522.27 518.31 521.06 0.0M
2025-08-06 522.07 523.78 517.88 517.88 0.0M
2025-08-05 520.53 522.79 520.45 521.26 0.0M
2025-08-04 518.68 520.35 517.34 519.17 0.0M
2025-08-01 520.63 520.63 515.79 516.94 0.0M
2025-07-31 525.56 527.22 522.61 522.61 0.0M
2025-07-30 527.57 528.60 523.73 524.81 0.0M
2025-07-29 530.04 531.37 527.17 527.84 0.0M
2025-07-28 533.76 534.85 528.99 529.18 0.0M
2025-07-27 528.82 531.09 531.09 531.09 0.0M
2025-07-25 528.82 531.09 527.83 531.09 0.0M
2025-07-24 527.81 530.23 527.80 528.94 0.0M
2025-07-23 524.18 528.65 524.18 526.80 0.0M
2025-07-22 522.59 522.59 520.51 521.28 0.0M
2025-07-21 522.37 525.30 521.72 523.09 0.0M
2025-07-18 524.10 524.96 521.19 521.78 0.0M
2025-07-17 523.71 524.91 522.96 524.56 0.0M
2025-07-16 525.27 526.41 522.82 522.82 0.0M
2025-07-15 526.07 530.12 525.97 525.97 0.0M
2025-07-14 526.04 527.24 525.15 525.70 0.0M
2025-07-11 532.84 532.86 528.28 528.28 0.0M
2025-07-10 528.84 532.88 528.59 532.88 0.0M
2025-07-09 525.88 528.63 524.07 527.17 0.0M
2025-07-08 524.11 525.69 523.47 525.44 0.0M
2025-07-07 524.06 525.43 522.56 523.51 0.0M
2025-07-04 521.40 523.72 518.60 523.25 0.0M
2025-07-03 518.62 522.67 518.37 521.71 0.0M
2025-07-02 519.55 519.55 515.47 517.50 0.0M
2025-07-01 518.53 520.73 516.49 518.60 0.0M
2025-06-30 520.46 522.42 516.91 517.23 0.0M
2025-06-27 513.94 519.98 513.94 518.68 0.0M
2025-06-26 513.65 515.96 512.57 512.96 0.0M
2025-06-25 514.83 516.91 512.82 512.94 0.0M
2025-06-24 514.83 517.69 513.49 513.49 0.0M
2025-06-23 508.59 509.34 505.91 509.25 0.0M
2025-06-20 512.06 512.21 508.81 508.81 0.0M
2025-06-19 513.21 515.12 511.08 512.07 0.0M
2025-06-18 516.32 516.63 512.60 514.87 0.0M
2025-06-17 519.20 519.20 515.80 517.11 0.0M
2025-06-16 516.76 520.21 516.38 519.20 0.0M
2025-06-13 517.23 518.26 515.25 516.21 0.0M
2025-06-12 523.87 524.17 520.47 521.97 0.0M
2025-06-11 523.32 524.99 522.57 523.67 0.0M
2025-06-10 524.97 526.50 524.14 524.52 0.0M
2025-06-09 523.70 526.86 523.70 524.58 0.0M
2025-06-07 522.37 522.19 522.19 522.19 0.0M
2025-06-06 522.37 523.22 522.01 522.19 0.0M
2025-06-05 520.08 524.51 520.08 522.76 0.0M
2025-06-04 518.23 521.00 517.94 520.32 0.0M
2025-06-03 520.17 520.48 514.47 516.90 0.0M
2025-06-02 518.41 521.62 516.30 518.99 0.0M
2025-05-30 520.63 522.08 518.41 518.41 0.0M
2025-05-29 519.60 520.82 519.53 520.64 0.0M
2025-05-28 519.25 521.70 518.96 519.63 0.0M
2025-05-27 520.39 523.93 518.55 518.97 0.0M
2025-05-26 515.04 520.59 515.04 520.29 0.0M
2025-05-23 513.60 517.34 507.00 512.53 0.0M
2025-05-22 517.95 517.95 511.28 512.49 0.0M
2025-05-21 518.99 519.96 515.27 519.88 0.0M
2025-05-20 518.11 519.31 516.07 518.57 0.0M
2025-05-19 515.81 517.04 512.18 516.45 0.0M
2025-05-16 516.77 517.27 515.21 516.55 0.0M
2025-05-15 514.66 516.79 514.66 515.91 0.0M
2025-05-14 516.63 518.10 514.82 515.41 0.0M
2025-05-13 512.11 516.71 512.11 515.99 0.0M
2025-05-12 506.78 512.66 506.06 511.75 0.0M
2025-05-09 504.21 506.72 503.98 504.66 0.0M
2025-05-08 500.82 503.30 499.71 502.00 0.0M
2025-05-07 500.23 501.82 499.25 500.40 0.0M
2025-05-06 503.15 503.15 496.68 500.12 0.0M
2025-05-05 505.49 505.49 502.06 502.99 0.0M
2025-05-02 496.93 505.03 496.93 504.69 0.0M
2025-05-01 495.81 496.11 494.56 494.80 0.0M
2025-04-30 489.60 496.40 489.60 495.71 0.0M
2025-04-29 489.74 491.38 486.79 488.17 0.0M
2025-04-28 489.44 491.98 489.10 490.22 0.0M
2025-04-25 488.77 490.50 486.52 488.48 0.0M
2025-04-24 483.82 488.43 481.07 487.17 0.0M
2025-04-23 482.39 487.90 481.94 485.76 0.0M
2025-04-22 476.27 479.07 472.14 478.10 0.0M
2025-04-17 475.44 477.16 472.68 476.91 0.0M
2025-04-16 474.77 475.35 471.13 475.22 0.0M
2025-04-15 473.16 478.03 472.48 477.05 0.0M
2025-04-14 464.15 472.56 463.58 472.32 0.0M
2025-04-11 458.06 458.06 450.33 455.60 0.0M
2025-04-10 459.31 471.86 457.50 458.65 0.0M
2025-04-09 446.43 447.97 434.98 439.46 0.0M
2025-04-08 454.09 460.17 450.65 457.87 0.0M
2025-04-07 443.40 458.68 433.56 446.11 0.0M
2025-04-04 481.42 483.34 456.44 459.75 0.0M
2025-04-03 487.32 494.02 485.19 485.97 0.0M
2025-04-02 494.08 494.17 487.25 491.69 0.0M
2025-04-01 490.25 495.60 489.54 495.53 0.0M
2025-03-31 494.25 494.25 485.73 487.90 0.0M
2025-03-28 500.57 502.16 495.34 496.57 0.0M
2025-03-27 500.37 500.99 497.80 500.46 0.0M
2025-03-26 505.44 506.02 501.23 501.42 0.0M
2025-03-25 502.61 505.80 500.12 504.77 0.0M
2025-03-24 503.12 504.17 498.89 500.99 0.0M
2025-03-21 504.59 504.59 500.26 500.91 0.0M
2025-03-20 504.37 506.05 498.54 504.03 0.0M
2025-03-19 504.08 504.11 500.84 503.58 0.0M
2025-03-18 504.52 506.43 502.32 504.26 0.0M
2025-03-17 500.75 503.90 500.34 503.90 0.0M
2025-03-14 493.69 500.47 493.69 500.46 0.0M
2025-03-13 494.04 494.04 490.98 491.73 0.0M
2025-03-12 494.44 496.30 490.76 493.40 0.0M
2025-03-11 496.79 500.12 491.67 491.67 0.0M
2025-03-10 502.80 504.92 496.52 496.52 0.0M
2025-03-07 499.74 502.00 496.21 501.09 0.0M
2025-03-06 505.02 506.38 498.70 500.37 0.0M
2025-03-05 498.57 504.99 498.57 501.69 0.0M
2025-03-04 506.29 506.29 494.86 494.86 0.0M
2025-03-03 505.83 508.63 505.60 507.41 0.0M
2025-02-28 506.20 506.20 502.90 504.33 0.0M
2025-02-27 511.95 511.95 507.36 508.23 0.0M
2025-02-26 511.28 513.82 511.28 512.14 0.0M
2025-02-25 507.87 512.31 507.87 509.95 0.0M
2025-02-24 508.91 509.89 506.60 508.19 0.0M
2025-02-21 509.26 512.51 507.99 508.88 0.0M
2025-02-20 509.56 510.67 508.08 508.37 0.0M
2025-02-19 514.28 514.69 507.09 508.17 0.0M
2025-02-18 513.37 513.79 510.82 512.89 0.0M
2025-02-17 509.63 512.47 509.36 512.34 0.0M
2025-02-14 509.93 511.27 508.55 508.55 0.0M
2025-02-13 504.19 509.89 503.51 509.89 0.0M
2025-02-12 504.72 505.20 501.68 502.39 0.0M
2025-02-11 502.81 504.30 502.29 503.92 0.0M
2025-02-10 500.23 503.26 500.23 503.06 0.0M
2025-02-07 500.52 501.58 499.46 499.92 0.0M
2025-02-06 496.39 501.77 496.32 501.77 0.0M
2025-02-05 494.78 495.66 492.67 495.61 0.0M
2025-02-04 493.06 494.48 491.10 494.39 0.0M
2025-02-03 486.82 491.59 484.55 491.59 0.0M
2025-01-31 493.12 494.46 492.35 494.33 0.0M
2025-01-30 491.12 493.95 491.12 493.05 0.0M
2025-01-29 489.85 493.40 489.85 490.88 0.0M
2025-01-28 484.46 488.13 484.46 487.91 0.0M
2025-01-27 483.44 484.84 482.20 484.14 0.0M
2025-01-24 486.79 488.75 485.20 486.09 0.0M
2025-01-23 482.80 486.20 482.80 485.87 0.0M
2025-01-22 484.29 486.02 482.52 482.84 0.0M
2025-01-21 479.49 483.52 478.57 483.52 0.0M
2025-01-20 480.48 481.27 478.82 479.08 0.0M
2025-01-17 481.33 481.99 480.08 481.19 0.0M
2025-01-16 479.35 480.87 478.44 480.82 0.0M
2025-01-15 472.37 478.53 472.37 478.42 0.0M
2025-01-14 471.59 473.72 470.96 470.96 0.0M
2025-01-13 474.31 474.31 469.32 469.32 0.0M
2025-01-10 477.80 478.28 474.14 474.14 0.0M
2025-01-09 475.56 477.38 474.66 477.01 0.0M
2025-01-08 478.05 479.24 474.65 474.81 0.0M
2025-01-07 485.84 487.53 478.75 478.75 0.0M
2025-01-06 485.97 485.97 484.68 484.88 0.0M
2025-01-03 487.23 487.29 485.79 485.79 0.0M
2025-01-02 479.60 487.20 479.60 487.20 0.0M