History: OMX Copenhagen 20

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
07/12/2018
910.90
929.60
910.90
923.65
0
0.00
0
06/12/2018
928.82
928.82
907.60
910.70
0
0.00
0
05/12/2018
930.50
931.78
918.88
928.93
0
0.00
0
04/12/2018
928.08
934.65
926.24
931.18
0
0.00
0
03/12/2018
931.32
945.80
928.24
928.24
0
0.00
0
30/11/2018
926.13
931.85
925.32
928.23
0
0.00
0
29/11/2018
926.24
935.79
925.09
925.86
0
0.00
0
28/11/2018
927.84
930.54
920.36
925.66
0
0.00
0
27/11/2018
935.57
940.10
921.44
927.77
0
0.00
0
26/11/2018
917.50
936.63
917.50
935.56
0
0.00
0
23/11/2018
898.96
918.51
896.51
916.75
0
0.00
0
22/11/2018
901.35
902.44
895.05
899.07
0
0.00
0
21/11/2018
898.27
902.29
894.77
901.40
0
0.00
0
20/11/2018
911.91
911.91
890.82
898.25
0
0.00
0
19/11/2018
911.14
929.28
911.14
913.40
0
0.00
0
16/11/2018
906.13
919.18
903.23
911.34
0
0.00
0
15/11/2018
927.02
931.04
904.90
906.03
0
0.00
0
14/11/2018
924.67
929.63
919.95
926.77
0
0.00
0
13/11/2018
936.26
940.62
921.92
925.04
0
0.00
0
12/11/2018
937.38
943.70
934.09
935.25
0
0.00
0
09/11/2018
936.07
939.45
926.95
937.54
0
0.00
0
08/11/2018
927.73
945.14
927.73
936.20
0
0.00
0
07/11/2018
910.98
928.75
910.98
927.70
0
0.00
0
06/11/2018
908.22
913.60
901.23
910.38
0
0.00
0
05/11/2018
917.91
918.80
900.21
907.56
0
0.00
0
02/11/2018
915.10
927.87
914.90
917.89
0
0.00
0
01/11/2018
902.86
923.77
902.76
914.11
0
0.00
0
31/10/2018
891.52
906.00
891.52
902.39
0
0.00
0
30/10/2018
894.20
896.29
877.65
889.74
0
0.00
0
29/10/2018
873.90
897.99
873.90
893.93
0
0.00
0
26/10/2018
878.88
884.88
870.04
873.46
0
0.00
0
25/10/2018
888.14
888.14
871.69
876.46
0
0.00
0
24/10/2018
886.98
898.27
883.41
890.03
0
0.00
0
23/10/2018
910.59
910.59
884.76
886.53
0
0.00
0
22/10/2018
916.37
921.94
908.80
910.91
0
0.00
0
19/10/2018
921.05
921.94
906.36
915.27
0
0.00
0
18/10/2018
913.21
925.44
913.12
922.57
0
0.00
0
17/10/2018
910.60
921.09
909.10
913.29
0
0.00
0
16/10/2018
892.54
910.95
891.29
910.95
0
0.00
0
15/10/2018
894.75
896.44
883.73
892.20
0
0.00
0
12/10/2018
887.33
899.26
887.33
894.69
0
0.00
0
11/10/2018
883.41
889.10
860.86
881.37
0
0.00
0
10/10/2018
907.71
907.74
889.34
889.57
0
0.00
0
09/10/2018
910.76
913.80
895.80
907.42
0
0.00
0
08/10/2018
932.00
932.00
904.57
910.63
0
0.00
0
05/10/2018
933.08
935.55
918.87
932.37
0
0.00
0
04/10/2018
975.14
975.14
928.41
933.05
0
0.00
0
03/10/2018
979.70
983.42
976.20
976.84
0
0.00
0
02/10/2018
978.60
980.23
976.09
979.32
0
0.00
0
01/10/2018
978.94
985.14
977.87
978.02
0
0.00
0
28/09/2018
978.98
985.36
977.78
978.86
0
0.00
0
27/09/2018
982.72
982.72
972.26
979.97
0
0.00
0
26/09/2018
985.91
986.09
978.68
982.96
0
0.00
0
25/09/2018
978.04
987.59
977.16
986.80
0
0.00
0
24/09/2018
982.21
982.78
974.78
975.56
0
0.00
0
21/09/2018
979.72
986.70
979.72
982.35
0
0.00
0
20/09/2018
973.22
980.31
971.31
978.61
0
0.00
0
19/09/2018
978.76
978.98
970.84
973.29
0
0.00
0
18/09/2018
975.98
982.38
974.50
977.62
0
0.00
0
17/09/2018
982.97
982.97
975.94
975.99
0
0.00
0
14/09/2018
993.27
996.21
980.37
984.46
0
0.00
0
13/09/2018
995.01
998.23
990.52
990.98
0
0.00
0
12/09/2018
990.45
997.94
988.59
994.68
0
0.00
0
11/09/2018
995.32
997.15
986.91
989.13
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
10 December 2018 11:39:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB3 - 2018-12-10 12:39:30 - 2018-12-10 11:39:30 - 1000 - Website: OKAY