Copenhagen Benchmark Cap GI (OMXCBCAPGI)

OMXCBCAPGI
🏛️ Danemark →
2,486.41
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 2,518.95 2,526.66 2,515.01 2,518.86 0.0M
2023-12-28 2,518.71 2,524.88 2,514.66 2,517.98 0.0M
2023-12-27 2,494.48 2,518.75 2,494.48 2,506.47 0.0M
2023-12-22 2,480.56 2,497.89 2,478.99 2,495.45 0.0M
2023-12-21 2,463.84 2,487.00 2,463.84 2,482.73 0.0M
2023-12-20 2,462.19 2,477.48 2,456.35 2,476.63 0.0M
2023-12-19 2,444.77 2,466.78 2,444.77 2,458.87 0.0M
2023-12-18 2,454.71 2,459.71 2,441.86 2,445.00 0.0M
2023-12-15 2,443.86 2,453.17 2,439.54 2,447.57 0.0M
2023-12-14 2,426.13 2,465.22 2,426.13 2,441.05 0.0M
2023-12-13 2,374.14 2,392.22 2,371.94 2,391.67 0.0M
2023-12-12 2,383.55 2,387.79 2,360.66 2,366.14 0.0M
2023-12-11 2,417.98 2,418.26 2,395.45 2,399.86 0.0M
2023-12-08 2,402.31 2,416.60 2,396.28 2,413.16 0.0M
2023-12-07 2,407.73 2,410.42 2,394.91 2,401.16 0.0M
2023-12-06 2,409.84 2,420.47 2,399.59 2,416.23 0.0M
2023-12-05 2,392.20 2,407.80 2,387.27 2,407.80 0.0M
2023-12-04 2,396.56 2,414.72 2,396.09 2,399.25 0.0M
2023-12-01 2,388.12 2,393.02 2,375.22 2,389.55 0.0M
2023-11-30 2,365.91 2,386.60 2,355.02 2,386.20 0.0M
2023-11-29 2,332.88 2,362.54 2,332.88 2,362.04 0.0M
2023-11-28 2,348.98 2,348.98 2,323.61 2,327.51 0.0M
2023-11-27 2,360.64 2,368.95 2,351.25 2,358.72 0.0M
2023-11-24 2,359.72 2,361.37 2,347.70 2,357.32 0.0M
2023-11-23 2,349.77 2,356.24 2,342.98 2,353.19 0.0M
2023-11-22 2,337.17 2,354.51 2,336.67 2,349.93 0.0M
2023-11-21 2,358.61 2,367.30 2,340.67 2,344.75 0.0M
2023-11-20 2,352.61 2,371.10 2,352.61 2,369.34 0.0M
2023-11-17 2,333.44 2,356.23 2,333.44 2,355.21 0.0M
2023-11-16 2,323.83 2,330.33 2,317.26 2,320.09 0.0M
2023-11-15 2,333.42 2,352.78 2,324.75 2,337.32 0.0M
2023-11-14 2,293.47 2,329.07 2,281.47 2,327.67 0.0M
2023-11-13 2,283.17 2,296.62 2,280.33 2,289.27 0.0M
2023-11-10 2,279.69 2,288.36 2,256.52 2,264.21 0.0M
2023-11-09 2,272.21 2,288.38 2,266.34 2,283.57 0.0M
2023-11-08 2,241.53 2,288.68 2,241.53 2,276.99 0.0M
2023-11-07 2,233.26 2,240.05 2,223.29 2,233.12 0.0M
2023-11-06 2,255.31 2,260.00 2,243.21 2,247.35 0.0M
2023-11-03 2,262.64 2,267.41 2,243.76 2,248.23 0.0M
2023-11-02 2,226.68 2,267.50 2,223.07 2,263.81 0.0M
2023-11-01 2,225.97 2,227.04 2,196.34 2,217.82 0.0M
2023-10-31 2,210.04 2,229.61 2,207.83 2,222.99 0.0M
2023-10-30 2,199.71 2,205.30 2,186.22 2,196.92 0.0M
2023-10-27 2,196.89 2,207.77 2,185.58 2,189.50 0.0M
2023-10-26 2,162.53 2,187.70 2,148.78 2,186.76 0.0M
2023-10-25 2,211.13 2,211.13 2,157.19 2,167.95 0.0M
2023-10-24 2,200.27 2,210.36 2,177.73 2,204.17 0.0M
2023-10-23 2,198.23 2,204.28 2,170.15 2,188.15 0.0M
2023-10-20 2,184.21 2,211.07 2,174.57 2,200.74 0.0M
2023-10-19 2,229.65 2,240.50 2,202.14 2,203.82 0.0M
2023-10-18 2,269.40 2,270.15 2,240.23 2,242.16 0.0M
2023-10-17 2,285.98 2,298.18 2,267.29 2,280.99 0.0M
2023-10-16 2,308.00 2,308.58 2,280.57 2,286.69 0.0M
2023-10-13 2,312.45 2,314.73 2,281.55 2,304.59 0.0M
2023-10-12 2,338.40 2,349.74 2,323.83 2,323.83 0.0M
2023-10-11 2,328.66 2,344.52 2,325.63 2,328.97 0.0M
2023-10-10 2,310.53 2,329.13 2,310.53 2,328.63 0.0M
2023-10-09 2,292.10 2,300.37 2,282.06 2,282.06 0.0M
2023-10-06 2,292.50 2,302.51 2,277.46 2,294.00 0.0M
2023-10-05 2,266.70 2,285.20 2,264.08 2,276.94 0.0M
2023-10-04 2,233.48 2,267.60 2,225.90 2,245.41 0.0M
2023-10-03 2,275.97 2,279.40 2,249.00 2,249.47 0.0M
2023-10-02 2,334.38 2,340.06 2,274.35 2,276.96 0.0M
2023-09-29 2,328.68 2,345.74 2,326.01 2,326.01 0.0M
2023-09-28 2,308.72 2,315.44 2,294.17 2,307.62 0.0M
2023-09-27 2,306.88 2,323.70 2,302.92 2,303.61 0.0M
2023-09-26 2,315.98 2,326.01 2,307.97 2,310.01 0.0M
2023-09-25 2,342.83 2,347.40 2,316.26 2,323.06 0.0M
2023-09-22 2,342.74 2,349.06 2,337.32 2,344.33 0.0M
2023-09-21 2,369.42 2,387.97 2,354.51 2,354.51 0.0M
2023-09-20 2,357.77 2,393.18 2,357.77 2,387.24 0.0M
2023-09-19 2,351.89 2,361.21 2,346.43 2,349.02 0.0M
2023-09-18 2,369.49 2,380.96 2,357.81 2,358.58 0.0M
2023-09-15 2,398.76 2,403.70 2,377.07 2,377.73 0.0M
2023-09-14 2,344.40 2,390.61 2,344.40 2,390.61 0.0M
2023-09-13 2,329.61 2,338.43 2,320.07 2,338.19 0.0M
2023-09-12 2,363.09 2,363.86 2,337.90 2,338.25 0.0M
2023-09-11 2,357.52 2,370.70 2,346.79 2,355.58 0.0M
2023-09-08 2,354.95 2,367.01 2,338.07 2,353.29 0.0M
2023-09-07 2,354.27 2,361.92 2,342.05 2,348.14 0.0M
2023-09-06 2,358.28 2,366.55 2,332.64 2,364.66 0.0M
2023-09-05 2,391.24 2,395.45 2,375.45 2,375.45 0.0M
2023-09-04 2,401.78 2,416.54 2,397.03 2,397.03 0.0M
2023-09-01 2,383.38 2,399.48 2,379.22 2,396.74 0.0M
2023-08-31 2,397.08 2,404.76 2,377.93 2,378.83 0.0M
2023-08-30 2,440.62 2,440.62 2,395.97 2,397.20 0.0M
2023-08-29 2,434.86 2,448.25 2,434.59 2,443.96 0.0M
2023-08-28 2,415.62 2,431.71 2,414.00 2,428.31 0.0M
2023-08-25 2,396.32 2,414.69 2,394.59 2,400.74 0.0M
2023-08-24 2,414.59 2,428.99 2,403.56 2,406.64 0.0M
2023-08-23 2,396.90 2,411.95 2,394.68 2,401.09 0.0M
2023-08-22 2,390.38 2,402.24 2,390.38 2,392.41 0.0M
2023-08-21 2,379.97 2,399.97 2,379.97 2,381.36 0.0M
2023-08-18 2,380.95 2,384.11 2,367.03 2,376.04 0.0M
2023-08-17 2,397.29 2,408.70 2,389.68 2,392.56 0.0M
2023-08-16 2,409.52 2,419.69 2,404.67 2,416.77 0.0M
2023-08-15 2,435.42 2,438.67 2,412.27 2,413.43 0.0M
2023-08-14 2,427.11 2,440.27 2,421.20 2,435.74 0.0M
2023-08-11 2,456.44 2,464.28 2,433.06 2,437.48 0.0M
2023-08-10 2,461.24 2,474.41 2,445.09 2,466.46 0.0M
2023-08-09 2,479.37 2,485.60 2,467.31 2,469.40 0.0M
2023-08-08 2,424.56 2,468.79 2,416.80 2,466.53 0.0M
2023-08-07 2,416.13 2,435.13 2,414.01 2,430.86 0.0M
2023-08-04 2,427.11 2,432.58 2,412.47 2,419.66 0.0M
2023-08-03 2,427.39 2,437.33 2,425.33 2,429.41 0.0M
2023-08-02 2,442.16 2,454.07 2,427.23 2,436.09 0.0M
2023-08-01 2,476.92 2,478.81 2,467.12 2,470.38 0.0M
2023-07-31 2,475.40 2,489.49 2,465.29 2,482.59 0.0M
2023-07-28 2,473.57 2,477.77 2,459.99 2,467.02 0.0M
2023-07-27 2,490.43 2,507.17 2,489.25 2,496.50 0.0M
2023-07-26 2,498.76 2,499.93 2,471.57 2,477.76 0.0M
2023-07-25 2,485.20 2,505.37 2,474.61 2,501.20 0.0M
2023-07-24 2,511.96 2,513.99 2,496.58 2,497.91 0.0M
2023-07-21 2,498.05 2,508.00 2,494.84 2,507.50 0.0M
2023-07-20 2,485.74 2,505.54 2,485.74 2,501.10 0.0M
2023-07-19 2,500.45 2,508.19 2,489.31 2,494.11 0.0M
2023-07-18 2,472.72 2,490.66 2,469.54 2,490.66 0.0M
2023-07-17 2,461.51 2,479.28 2,455.16 2,473.59 0.0M
2023-07-14 2,464.36 2,483.75 2,464.36 2,472.16 0.0M
2023-07-13 2,462.46 2,485.98 2,459.50 2,475.10 0.0M
2023-07-12 2,429.94 2,456.64 2,412.95 2,454.10 0.0M
2023-07-11 2,440.88 2,440.88 2,424.96 2,432.16 0.0M
2023-07-10 2,426.91 2,434.70 2,417.76 2,425.23 0.0M
2023-07-07 2,434.56 2,439.27 2,412.00 2,433.57 0.0M
2023-07-06 2,456.05 2,468.82 2,429.87 2,429.87 0.0M
2023-07-05 2,480.35 2,482.26 2,467.14 2,469.32 0.0M
2023-07-04 2,484.64 2,494.86 2,477.55 2,490.03 0.0M
2023-07-03 2,484.70 2,485.00 2,470.14 2,478.26 0.0M
2023-06-30 2,458.37 2,487.84 2,458.37 2,478.43 0.0M
2023-06-29 2,442.83 2,452.69 2,439.79 2,448.88 0.0M
2023-06-28 2,421.58 2,446.30 2,421.58 2,440.86 0.0M
2023-06-27 2,430.84 2,430.84 2,403.26 2,413.18 0.0M
2023-06-26 2,441.57 2,441.57 2,419.99 2,429.51 0.0M
2023-06-23 2,422.54 2,444.27 2,418.68 2,436.24 0.0M
2023-06-22 2,434.86 2,455.07 2,428.01 2,451.87 0.0M
2023-06-21 2,466.20 2,475.15 2,452.66 2,460.21 0.0M
2023-06-20 2,468.41 2,480.84 2,464.21 2,479.56 0.0M
2023-06-19 2,494.59 2,494.59 2,477.65 2,479.28 0.0M
2023-06-16 2,505.11 2,519.75 2,492.52 2,512.49 0.0M
2023-06-15 2,501.99 2,511.12 2,488.98 2,498.41 0.0M
2023-06-14 2,497.95 2,513.05 2,497.95 2,508.54 0.0M
2023-06-13 2,496.11 2,507.17 2,485.20 2,498.66 0.0M
2023-06-12 2,498.99 2,506.94 2,485.78 2,486.84 0.0M
2023-06-09 2,505.85 2,505.85 2,484.29 2,488.72 0.0M
2023-06-08 2,499.32 2,513.69 2,492.59 2,500.17 0.0M
2023-06-07 2,503.92 2,505.91 2,493.05 2,494.40 0.0M
2023-06-06 2,499.51 2,506.29 2,483.85 2,505.05 0.0M
2023-06-02 2,471.51 2,483.31 2,464.42 2,482.63 0.0M
2023-06-01 2,465.13 2,476.50 2,451.40 2,461.84 0.0M
2023-05-31 2,454.45 2,471.08 2,445.45 2,450.21 0.0M
2023-05-30 2,497.52 2,504.22 2,476.22 2,476.22 0.0M
2023-05-26 2,485.91 2,496.65 2,485.55 2,492.13 0.0M
2023-05-25 2,479.35 2,493.13 2,474.84 2,482.31 0.0M
2023-05-24 2,508.51 2,508.51 2,466.53 2,475.83 0.0M
2023-05-23 2,547.34 2,550.49 2,519.93 2,519.93 0.0M
2023-05-22 2,555.89 2,560.58 2,548.55 2,559.87 0.0M
2023-05-17 2,540.05 2,540.05 2,525.19 2,525.55 0.0M
2023-05-16 2,551.16 2,562.32 2,536.90 2,539.48 0.0M
2023-05-15 2,554.07 2,563.22 2,549.61 2,555.50 0.0M
2023-05-12 2,513.66 2,545.53 2,508.37 2,542.28 0.0M
2023-05-11 2,494.88 2,529.30 2,492.33 2,514.12 0.0M
2023-05-10 2,492.09 2,498.39 2,475.02 2,495.69 0.0M
2023-05-09 2,489.34 2,489.34 2,465.86 2,480.67 0.0M
2023-05-08 2,490.68 2,501.85 2,482.27 2,501.85 0.0M
2023-05-04 2,460.22 2,466.30 2,438.25 2,461.74 0.0M
2023-05-03 2,484.92 2,490.32 2,466.62 2,473.23 0.0M
2023-05-02 2,499.72 2,501.66 2,475.61 2,477.06 0.0M
2023-05-01 2,496.17 2,504.44 2,492.21 2,504.44 0.0M
2023-04-28 2,490.22 2,495.41 2,472.78 2,484.29 0.0M
2023-04-27 2,445.66 2,489.61 2,444.59 2,474.70 0.0M
2023-04-26 2,467.15 2,470.35 2,429.38 2,439.07 0.0M
2023-04-25 2,488.36 2,497.17 2,476.05 2,479.66 0.0M
2023-04-24 2,492.33 2,505.63 2,492.33 2,500.42 0.0M
2023-04-21 2,477.04 2,493.27 2,463.87 2,493.27 0.0M
2023-04-20 2,472.56 2,478.35 2,467.45 2,475.64 0.0M
2023-04-19 2,500.64 2,500.64 2,466.36 2,481.13 0.0M
2023-04-18 2,502.51 2,524.81 2,498.93 2,501.08 0.0M
2023-04-17 2,493.60 2,499.21 2,480.86 2,490.68 0.0M
2023-04-14 2,439.28 2,475.47 2,439.28 2,474.41 0.0M
2023-04-13 2,416.13 2,437.65 2,415.10 2,434.82 0.0M
2023-04-12 2,411.70 2,414.29 2,389.91 2,407.60 0.0M
2023-04-11 2,407.19 2,412.53 2,394.91 2,408.50 0.0M
2023-04-05 2,391.52 2,396.26 2,382.67 2,389.83 0.0M
2023-04-04 2,410.99 2,421.54 2,397.62 2,399.00 0.0M
2023-04-03 2,428.24 2,428.33 2,398.88 2,399.30 0.0M
2023-03-31 2,420.47 2,431.30 2,407.03 2,425.15 0.0M
2023-03-30 2,405.14 2,423.96 2,403.89 2,423.25 0.0M
2023-03-29 2,351.62 2,380.26 2,343.72 2,380.26 0.0M
2023-03-28 2,365.21 2,367.30 2,328.41 2,334.89 0.0M
2023-03-27 2,355.47 2,360.16 2,342.14 2,353.52 0.0M
2023-03-24 2,344.67 2,344.67 2,308.75 2,331.60 0.0M
2023-03-23 2,340.50 2,352.98 2,330.20 2,352.01 0.0M
2023-03-22 2,348.42 2,358.62 2,331.00 2,351.89 0.0M
2023-03-21 2,328.99 2,355.69 2,328.99 2,344.97 0.0M
2023-03-20 2,282.94 2,324.83 2,247.34 2,317.68 0.0M
2023-03-17 2,328.16 2,349.92 2,283.50 2,294.02 0.0M
2023-03-16 2,320.48 2,328.73 2,276.32 2,317.19 0.0M
2023-03-15 2,366.91 2,379.10 2,300.67 2,305.77 0.0M
2023-03-14 2,311.86 2,371.49 2,306.52 2,358.54 0.0M
2023-03-13 2,356.85 2,360.16 2,287.48 2,313.97 0.0M
2023-03-10 2,384.69 2,388.47 2,350.47 2,355.32 0.0M
2023-03-09 2,391.61 2,418.15 2,388.01 2,413.97 0.0M
2023-03-08 2,395.23 2,399.06 2,378.62 2,391.50 0.0M
2023-03-07 2,418.61 2,433.58 2,404.92 2,404.92 0.0M
2023-03-06 2,432.13 2,432.77 2,418.50 2,424.08 0.0M
2023-03-03 2,407.23 2,425.29 2,406.43 2,422.21 0.0M
2023-03-02 2,391.08 2,411.08 2,387.84 2,405.28 0.0M
2023-03-01 2,401.98 2,423.44 2,400.38 2,404.94 0.0M
2023-02-28 2,394.90 2,410.71 2,390.15 2,402.35 0.0M
2023-02-27 2,388.28 2,413.55 2,387.36 2,408.35 0.0M
2023-02-24 2,405.60 2,416.48 2,385.88 2,390.65 0.0M
2023-02-23 2,401.05 2,412.53 2,387.14 2,402.56 0.0M
2023-02-22 2,410.08 2,410.08 2,381.01 2,396.31 0.0M
2023-02-21 2,413.38 2,425.79 2,403.26 2,421.87 0.0M
2023-02-20 2,423.07 2,428.14 2,408.97 2,421.74 0.0M
2023-02-17 2,394.85 2,418.21 2,390.65 2,410.59 0.0M
2023-02-16 2,416.02 2,420.62 2,396.93 2,412.02 0.0M
2023-02-15 2,388.22 2,406.81 2,384.22 2,403.81 0.0M
2023-02-14 2,401.85 2,411.63 2,385.93 2,393.29 0.0M
2023-02-13 2,387.31 2,395.91 2,374.48 2,394.25 0.0M
2023-02-10 2,405.53 2,405.53 2,364.80 2,379.34 0.0M
2023-02-09 2,401.94 2,418.70 2,390.70 2,414.57 0.0M
2023-02-08 2,372.21 2,429.91 2,372.21 2,395.12 0.0M
2023-02-07 2,374.23 2,392.04 2,372.61 2,375.40 0.0M
2023-02-06 2,378.21 2,384.79 2,357.60 2,373.53 0.0M
2023-02-03 2,362.93 2,391.50 2,355.25 2,391.50 0.0M
2023-02-02 2,334.03 2,372.85 2,334.03 2,372.30 0.0M
2023-02-01 2,312.98 2,335.93 2,312.98 2,326.51 0.0M
2023-01-31 2,297.10 2,311.68 2,284.23 2,301.28 0.0M
2023-01-30 2,290.76 2,306.95 2,279.91 2,304.53 0.0M
2023-01-27 2,292.38 2,301.51 2,280.07 2,295.88 0.0M
2023-01-26 2,297.35 2,306.24 2,291.05 2,295.08 0.0M
2023-01-25 2,326.77 2,326.77 2,271.62 2,276.21 0.0M
2023-01-24 2,343.82 2,347.17 2,326.63 2,330.62 0.0M
2023-01-23 2,340.83 2,347.30 2,324.94 2,337.91 0.0M
2023-01-20 2,327.87 2,331.97 2,319.18 2,327.77 0.0M
2023-01-19 2,353.38 2,353.99 2,325.02 2,325.02 0.0M
2023-01-18 2,366.91 2,373.83 2,358.06 2,365.85 0.0M
2023-01-17 2,357.03 2,370.21 2,351.83 2,364.06 0.0M
2023-01-16 2,336.97 2,364.17 2,336.97 2,364.17 0.0M
2023-01-13 2,327.51 2,336.23 2,322.66 2,326.19 0.0M
2023-01-12 2,328.79 2,337.66 2,308.19 2,329.28 0.0M
2023-01-11 2,314.69 2,339.19 2,314.69 2,326.05 0.0M
2023-01-10 2,334.69 2,334.69 2,310.16 2,315.50 0.0M
2023-01-09 2,343.25 2,354.66 2,338.42 2,348.82 0.0M
2023-01-06 2,311.85 2,325.39 2,298.46 2,325.39 0.0M
2023-01-05 2,329.40 2,329.40 2,305.45 2,314.66 0.0M
2023-01-04 2,340.91 2,354.92 2,320.73 2,321.55 0.0M
2023-01-03 2,321.30 2,340.45 2,320.42 2,335.33 0.0M
2023-01-02 2,286.40 2,323.60 2,286.40 2,318.88 0.0M