OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ Danemark →
1,224.52
Dernière Mise à Jour: 2025-09-30
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 1,625.70 1,630.10 1,622.68 1,625.60 32.7M
2023-12-28 1,620.37 1,632.95 1,617.87 1,625.20 59.8M
2023-12-27 1,610.69 1,622.82 1,608.40 1,614.62 34.8M
2023-12-22 1,612.68 1,620.22 1,608.74 1,615.90 34.1M
2023-12-21 1,604.49 1,617.18 1,604.49 1,616.04 41.7M
2023-12-20 1,586.91 1,608.51 1,586.91 1,608.10 36.8M
2023-12-19 1,579.51 1,591.90 1,579.39 1,588.77 35.8M
2023-12-18 1,580.95 1,586.77 1,579.21 1,581.88 27.1M
2023-12-15 1,559.25 1,572.74 1,558.40 1,568.32 47.7M
2023-12-14 1,568.97 1,584.88 1,557.24 1,563.48 47.5M
2023-12-13 1,543.47 1,555.67 1,542.16 1,553.32 40.4M
2023-12-12 1,527.95 1,540.97 1,525.96 1,532.98 55.5M
2023-12-11 1,561.68 1,564.33 1,548.18 1,551.30 67.0M
2023-12-08 1,550.87 1,559.86 1,544.70 1,555.89 57.0M
2023-12-07 1,568.53 1,569.98 1,545.39 1,550.82 40.8M
2023-12-06 1,580.50 1,583.08 1,567.59 1,569.44 61.6M
2023-12-05 1,574.93 1,578.79 1,567.69 1,576.14 35.7M
2023-12-04 1,576.55 1,591.04 1,572.52 1,578.95 31.7M
2023-12-01 1,576.36 1,582.62 1,560.83 1,582.62 31.5M
2023-11-30 1,564.68 1,579.17 1,557.80 1,578.13 69.0M
2023-11-29 1,548.54 1,567.14 1,548.54 1,565.25 31.9M
2023-11-28 1,574.01 1,574.01 1,551.72 1,552.19 35.7M
2023-11-27 1,589.72 1,596.64 1,583.14 1,585.85 31.0M
2023-11-24 1,588.64 1,590.48 1,580.24 1,590.48 27.1M
2023-11-23 1,574.21 1,583.94 1,571.19 1,581.23 28.9M
2023-11-22 1,561.09 1,578.26 1,560.13 1,571.49 39.8M
2023-11-21 1,571.78 1,577.51 1,561.92 1,568.25 23.5M
2023-11-20 1,557.46 1,579.31 1,556.17 1,579.31 30.3M
2023-11-17 1,548.43 1,567.40 1,548.43 1,564.49 27.9M
2023-11-16 1,527.73 1,543.90 1,527.73 1,535.99 26.3M
2023-11-15 1,539.16 1,547.88 1,531.08 1,537.18 91.7M
2023-11-14 1,543.94 1,551.87 1,536.73 1,541.01 32.7M
2023-11-13 1,559.25 1,565.70 1,526.40 1,538.61 29.0M
2023-11-10 1,539.04 1,551.87 1,525.11 1,529.56 28.9M
2023-11-09 1,548.37 1,552.28 1,539.08 1,539.86 35.1M
2023-11-08 1,540.31 1,567.14 1,540.31 1,559.40 38.3M
2023-11-07 1,538.26 1,547.92 1,529.81 1,537.42 33.0M
2023-11-06 1,529.28 1,539.95 1,519.85 1,538.75 36.3M
2023-11-03 1,549.23 1,553.11 1,514.96 1,521.57 38.9M
2023-11-02 1,538.53 1,567.49 1,525.72 1,560.80 42.2M
2023-11-01 1,527.26 1,529.19 1,512.39 1,520.82 45.8M
2023-10-31 1,517.42 1,528.25 1,509.81 1,516.22 49.2M
2023-10-30 1,496.51 1,515.73 1,496.51 1,508.19 65.3M
2023-10-27 1,494.10 1,506.23 1,482.81 1,488.70 84.5M
2023-10-26 1,502.65 1,505.83 1,484.54 1,502.17 109.3M
2023-10-25 1,525.47 1,528.59 1,500.96 1,516.03 79.3M
2023-10-24 1,517.44 1,524.59 1,502.83 1,518.78 66.4M
2023-10-23 1,512.14 1,524.80 1,504.14 1,514.54 101.5M
2023-10-20 1,515.49 1,531.28 1,513.75 1,513.80 66.3M
2023-10-19 1,552.92 1,563.30 1,519.70 1,523.24 83.8M
2023-10-18 1,574.96 1,579.18 1,565.87 1,568.17 103.1M
2023-10-17 1,583.37 1,596.56 1,576.96 1,582.40 169.0M
2023-10-16 1,607.76 1,607.76 1,578.35 1,578.35 151.8M
2023-10-13 1,590.21 1,621.35 1,564.15 1,596.98 224.5M
2023-10-12 1,573.97 1,613.87 1,573.97 1,598.16 282.2M
2023-10-11 1,561.72 1,572.62 1,557.23 1,569.40 280.7M
2023-10-10 1,527.06 1,540.73 1,526.99 1,539.03 312.8M
2023-10-09 1,527.89 1,535.46 1,513.43 1,513.43 113.9M
2023-10-06 1,519.85 1,525.50 1,512.80 1,522.70 111.0M
2023-10-05 1,498.84 1,511.68 1,493.43 1,506.21 213.9M
2023-10-04 1,474.27 1,504.44 1,468.91 1,493.69 696.8M
2023-10-03 1,517.13 1,522.05 1,485.40 1,486.29 171.6M
2023-10-02 1,532.16 1,532.16 1,503.66 1,507.08 43.1M
2023-09-29 1,534.68 1,550.10 1,530.97 1,530.97 47.3M
2023-09-28 1,536.01 1,538.02 1,525.90 1,532.86 30.6M
2023-09-27 1,527.45 1,537.37 1,523.08 1,527.26 48.2M
2023-09-26 1,523.22 1,541.10 1,522.99 1,531.71 38.6M
2023-09-25 1,535.80 1,541.70 1,519.48 1,521.71 37.6M
2023-09-22 1,531.33 1,542.80 1,531.33 1,535.93 25.5M
2023-09-21 1,563.34 1,573.78 1,540.18 1,541.49 31.7M
2023-09-20 1,554.80 1,581.07 1,548.33 1,572.53 27.7M
2023-09-19 1,540.01 1,552.49 1,538.80 1,542.41 23.1M
2023-09-18 1,558.03 1,560.98 1,540.44 1,549.14 27.0M
2023-09-15 1,592.50 1,597.78 1,570.91 1,570.91 41.1M
2023-09-14 1,566.28 1,591.73 1,566.28 1,591.73 31.0M
2023-09-13 1,561.26 1,568.43 1,542.69 1,562.53 27.0M
2023-09-12 1,585.75 1,585.75 1,563.02 1,570.00 33.6M
2023-09-11 1,574.78 1,588.82 1,568.65 1,577.74 22.6M
2023-09-08 1,572.38 1,580.61 1,561.98 1,570.73 22.3M
2023-09-07 1,556.51 1,569.62 1,553.71 1,566.54 27.5M
2023-09-06 1,560.16 1,563.72 1,548.81 1,560.98 31.0M
2023-09-05 1,564.91 1,572.01 1,561.27 1,562.55 26.5M
2023-09-04 1,566.38 1,585.51 1,566.38 1,567.65 38.5M
2023-09-01 1,549.92 1,563.80 1,545.61 1,562.79 56.0M
2023-08-31 1,557.44 1,559.72 1,542.40 1,542.40 41.6M
2023-08-30 1,585.23 1,585.23 1,555.11 1,555.94 28.1M
2023-08-29 1,582.73 1,591.90 1,576.05 1,585.88 20.0M
2023-08-28 1,571.80 1,582.81 1,568.87 1,579.50 16.7M
2023-08-25 1,564.33 1,569.15 1,561.77 1,563.53 17.3M
2023-08-24 1,575.38 1,587.92 1,569.57 1,573.06 25.4M
2023-08-23 1,562.36 1,577.65 1,559.73 1,577.29 33.1M
2023-08-22 1,559.22 1,569.05 1,555.92 1,557.86 19.1M
2023-08-21 1,551.88 1,566.93 1,549.62 1,549.94 17.4M
2023-08-18 1,548.13 1,551.10 1,537.63 1,542.23 23.6M
2023-08-17 1,555.59 1,566.52 1,554.12 1,559.05 30.8M
2023-08-16 1,551.94 1,568.24 1,550.73 1,563.92 21.9M
2023-08-15 1,552.39 1,565.23 1,547.15 1,550.37 20.1M
2023-08-14 1,551.83 1,559.10 1,549.31 1,553.98 19.5M
2023-08-11 1,558.59 1,570.97 1,547.58 1,556.50 23.8M
2023-08-10 1,572.69 1,577.39 1,550.97 1,569.46 31.3M
2023-08-09 1,590.66 1,598.54 1,570.25 1,578.63 24.7M
2023-08-08 1,478.62 1,592.77 1,468.81 1,585.41 34.2M
2023-08-07 1,463.08 1,478.07 1,462.98 1,478.07 23.9M
2023-08-04 1,464.55 1,472.09 1,457.88 1,459.79 17.7M
2023-08-03 1,472.56 1,477.11 1,466.94 1,469.59 20.3M
2023-08-02 1,484.78 1,486.90 1,471.71 1,479.43 18.8M
2023-08-01 1,497.34 1,499.23 1,490.58 1,498.89 18.4M
2023-07-31 1,481.81 1,501.10 1,479.27 1,499.46 20.1M
2023-07-28 1,482.11 1,486.48 1,473.52 1,475.66 16.7M
2023-07-27 1,492.37 1,500.40 1,490.67 1,492.67 31.1M
2023-07-26 1,508.95 1,511.66 1,480.17 1,484.39 52.5M
2023-07-25 1,497.58 1,511.49 1,493.29 1,507.66 17.8M
2023-07-24 1,521.21 1,523.70 1,509.60 1,511.88 20.4M
2023-07-21 1,514.34 1,521.03 1,508.02 1,520.04 19.6M
2023-07-20 1,493.85 1,517.45 1,493.85 1,517.45 16.2M
2023-07-19 1,502.16 1,506.53 1,492.63 1,496.16 16.5M
2023-07-18 1,488.42 1,495.62 1,485.97 1,494.82 14.2M
2023-07-17 1,487.05 1,495.50 1,481.67 1,492.03 14.6M
2023-07-14 1,473.25 1,493.27 1,473.25 1,487.66 16.7M
2023-07-13 1,468.98 1,489.54 1,468.72 1,478.61 17.5M
2023-07-12 1,452.04 1,466.61 1,439.91 1,463.73 20.5M
2023-07-11 1,478.72 1,478.72 1,452.42 1,458.30 23.2M
2023-07-10 1,476.30 1,476.98 1,461.76 1,469.65 19.3M
2023-07-07 1,482.51 1,486.83 1,470.79 1,479.46 18.8M
2023-07-06 1,500.00 1,504.43 1,481.30 1,482.35 20.4M
2023-07-05 1,499.85 1,504.14 1,497.30 1,503.91 20.0M
2023-07-04 1,505.92 1,509.22 1,497.86 1,504.56 21.0M
2023-07-03 1,517.68 1,518.78 1,500.10 1,501.24 22.8M
2023-06-30 1,489.88 1,514.63 1,488.14 1,509.46 25.2M
2023-06-29 1,478.03 1,484.53 1,476.31 1,482.66 21.0M
2023-06-28 1,466.18 1,485.47 1,464.61 1,480.01 22.4M
2023-06-27 1,478.40 1,478.44 1,456.62 1,461.88 25.0M
2023-06-26 1,495.25 1,495.25 1,478.90 1,480.25 24.4M
2023-06-23 1,471.65 1,495.04 1,471.65 1,490.05 22.9M
2023-06-22 1,477.14 1,498.10 1,472.43 1,494.03 24.6M
2023-06-21 1,502.87 1,513.78 1,499.67 1,500.43 26.0M
2023-06-20 1,495.43 1,510.25 1,493.55 1,507.03 20.6M
2023-06-19 1,516.31 1,516.31 1,503.08 1,503.08 22.9M
2023-06-16 1,528.31 1,532.66 1,520.89 1,527.19 41.0M
2023-06-15 1,520.32 1,525.55 1,515.08 1,523.64 26.2M
2023-06-14 1,515.36 1,522.91 1,515.36 1,518.96 29.1M
2023-06-13 1,516.41 1,523.42 1,513.04 1,514.63 38.3M
2023-06-12 1,520.83 1,528.18 1,512.30 1,512.63 49.3M
2023-06-09 1,523.27 1,523.27 1,508.89 1,513.80 25.5M
2023-06-08 1,512.51 1,524.88 1,508.35 1,519.21 31.2M
2023-06-07 1,525.38 1,525.38 1,508.21 1,508.21 34.5M
2023-06-06 1,517.82 1,531.22 1,511.04 1,529.96 29.4M
2023-06-02 1,503.96 1,503.96 1,490.32 1,501.24 49.0M
2023-06-01 1,514.37 1,519.56 1,497.51 1,504.27 36.0M
2023-05-31 1,502.67 1,518.58 1,502.67 1,507.32 60.1M
2023-05-30 1,530.93 1,532.98 1,515.71 1,515.71 64.8M
2023-05-26 1,522.44 1,533.81 1,519.23 1,529.73 33.2M
2023-05-25 1,515.30 1,529.83 1,514.47 1,516.50 27.6M
2023-05-24 1,534.51 1,534.51 1,512.37 1,516.17 32.8M
2023-05-23 1,566.76 1,566.76 1,543.42 1,543.42 28.6M
2023-05-22 1,570.38 1,575.24 1,565.22 1,574.66 30.7M
2023-05-17 1,555.08 1,560.85 1,548.05 1,548.05 22.7M
2023-05-16 1,562.79 1,565.05 1,548.55 1,551.54 42.1M
2023-05-15 1,571.70 1,572.72 1,564.61 1,565.91 32.8M
2023-05-12 1,547.81 1,570.18 1,545.37 1,567.73 33.1M
2023-05-11 1,539.02 1,555.84 1,536.73 1,546.53 52.2M
2023-05-10 1,534.56 1,536.11 1,522.81 1,534.48 53.8M
2023-05-09 1,533.25 1,533.25 1,513.62 1,530.90 27.1M
2023-05-08 1,521.71 1,545.34 1,517.43 1,540.60 33.0M
2023-05-04 1,511.98 1,511.98 1,469.42 1,500.85 40.6M
2023-05-03 1,532.18 1,535.34 1,513.54 1,517.27 61.7M
2023-05-02 1,534.48 1,535.56 1,522.16 1,523.05 27.2M
2023-05-01 1,532.15 1,534.49 1,526.68 1,534.43 11.2M
2023-04-28 1,524.86 1,528.68 1,519.22 1,522.31 31.1M
2023-04-27 1,512.02 1,528.79 1,512.00 1,515.92 37.3M
2023-04-26 1,528.85 1,529.70 1,493.67 1,502.66 30.8M
2023-04-25 1,540.95 1,546.93 1,535.29 1,537.19 23.6M
2023-04-24 1,548.94 1,553.05 1,544.33 1,545.58 24.3M
2023-04-21 1,529.21 1,548.83 1,522.51 1,548.83 47.6M
2023-04-20 1,516.40 1,526.63 1,516.40 1,520.24 37.9M
2023-04-19 1,547.65 1,547.65 1,513.90 1,523.51 53.6M
2023-04-18 1,560.09 1,564.71 1,547.42 1,548.99 90.5M
2023-04-17 1,546.68 1,559.19 1,543.97 1,554.67 106.7M
2023-04-14 1,513.49 1,540.45 1,513.49 1,538.40 85.9M
2023-04-13 1,500.90 1,525.79 1,499.55 1,511.03 100.6M
2023-04-12 1,483.60 1,495.44 1,479.45 1,492.13 113.0M
2023-04-11 1,479.24 1,487.29 1,466.03 1,479.12 60.0M
2023-04-05 1,466.25 1,475.63 1,465.74 1,467.44 17.8M
2023-04-04 1,480.75 1,485.43 1,475.53 1,475.53 18.7M
2023-04-03 1,490.46 1,490.46 1,472.23 1,476.21 22.2M
2023-03-31 1,483.20 1,492.70 1,478.53 1,487.18 29.5M
2023-03-30 1,471.87 1,484.30 1,471.68 1,482.57 26.5M
2023-03-29 1,451.28 1,466.26 1,447.82 1,466.08 33.8M
2023-03-28 1,477.44 1,484.49 1,465.45 1,466.65 30.6M
2023-03-27 1,469.99 1,477.79 1,466.23 1,475.02 21.5M
2023-03-24 1,454.15 1,457.75 1,442.06 1,457.73 28.2M
2023-03-23 1,445.82 1,462.75 1,444.71 1,461.48 18.1M
2023-03-22 1,451.10 1,458.33 1,443.94 1,454.91 19.8M
2023-03-21 1,435.49 1,450.42 1,435.49 1,446.26 24.2M
2023-03-20 1,409.52 1,430.58 1,393.18 1,426.84 26.1M
2023-03-17 1,424.76 1,440.86 1,408.73 1,414.12 41.0M
2023-03-16 1,429.88 1,433.39 1,397.31 1,419.48 33.5M
2023-03-15 1,450.62 1,455.42 1,421.85 1,425.77 35.9M
2023-03-14 1,419.41 1,447.82 1,414.43 1,444.12 26.5M
2023-03-13 1,446.09 1,448.33 1,412.17 1,422.99 40.3M
2023-03-10 1,458.65 1,461.93 1,443.80 1,446.39 29.6M
2023-03-09 1,460.13 1,474.04 1,460.13 1,472.86 19.5M
2023-03-08 1,467.48 1,467.48 1,451.79 1,458.36 20.9M
2023-03-07 1,480.23 1,489.67 1,474.50 1,475.34 22.4M
2023-03-06 1,484.61 1,489.76 1,477.39 1,478.69 22.5M
2023-03-03 1,471.65 1,480.55 1,470.91 1,479.30 19.8M
2023-03-02 1,462.97 1,472.28 1,460.09 1,472.28 24.1M
2023-03-01 1,464.17 1,475.40 1,464.17 1,468.41 30.6M
2023-02-28 1,465.52 1,472.87 1,460.98 1,464.88 32.4M
2023-02-27 1,460.47 1,475.62 1,460.47 1,474.19 22.1M
2023-02-24 1,464.79 1,471.20 1,457.28 1,460.62 29.6M
2023-02-23 1,462.42 1,472.20 1,456.49 1,466.60 29.3M
2023-02-22 1,467.22 1,467.22 1,453.56 1,459.59 24.4M
2023-02-21 1,460.64 1,473.75 1,459.89 1,473.02 19.9M
2023-02-20 1,465.32 1,468.78 1,458.45 1,464.88 18.0M
2023-02-17 1,445.02 1,465.78 1,443.19 1,461.09 19.4M
2023-02-16 1,461.78 1,462.04 1,447.76 1,452.66 27.8M
2023-02-15 1,452.32 1,460.60 1,446.97 1,459.32 26.5M
2023-02-14 1,462.80 1,466.92 1,454.73 1,459.08 22.8M
2023-02-13 1,448.54 1,459.32 1,442.97 1,458.79 22.7M
2023-02-10 1,449.74 1,449.74 1,427.49 1,440.88 30.5M
2023-02-09 1,450.82 1,454.80 1,445.92 1,453.28 40.8M
2023-02-08 1,436.01 1,465.69 1,436.01 1,448.16 36.6M
2023-02-07 1,438.29 1,446.79 1,436.80 1,439.64 32.2M
2023-02-06 1,430.41 1,437.78 1,424.97 1,436.09 24.8M
2023-02-03 1,406.09 1,433.49 1,400.98 1,433.49 28.1M
2023-02-02 1,406.38 1,414.95 1,402.05 1,409.50 43.9M
2023-02-01 1,403.74 1,421.87 1,398.15 1,406.63 30.0M
2023-01-31 1,398.28 1,402.47 1,383.06 1,395.40 26.4M
2023-01-30 1,393.12 1,405.47 1,388.47 1,405.47 23.1M
2023-01-27 1,388.17 1,395.39 1,380.81 1,393.99 24.6M
2023-01-26 1,395.27 1,400.45 1,387.13 1,389.00 24.8M
2023-01-25 1,411.44 1,413.32 1,379.92 1,386.77 28.3M
2023-01-24 1,424.23 1,427.07 1,411.69 1,413.94 28.3M
2023-01-23 1,421.23 1,424.51 1,416.07 1,421.55 25.7M
2023-01-20 1,418.70 1,421.57 1,411.19 1,417.37 38.7M
2023-01-19 1,429.31 1,432.17 1,415.47 1,415.58 49.4M
2023-01-18 1,431.37 1,437.15 1,428.56 1,434.98 27.3M
2023-01-17 1,425.07 1,434.73 1,425.07 1,429.72 49.4M
2023-01-16 1,411.23 1,427.73 1,411.23 1,427.73 26.8M
2023-01-13 1,393.63 1,409.35 1,393.63 1,404.04 28.7M
2023-01-12 1,393.28 1,397.80 1,381.58 1,394.67 32.3M
2023-01-11 1,391.33 1,403.50 1,385.38 1,389.62 31.2M
2023-01-10 1,412.50 1,412.50 1,392.06 1,396.92 25.9M
2023-01-09 1,428.06 1,429.27 1,419.71 1,421.32 28.1M
2023-01-06 1,411.87 1,419.86 1,405.47 1,419.86 22.2M
2023-01-05 1,422.27 1,422.31 1,408.24 1,412.87 20.7M
2023-01-04 1,432.59 1,440.05 1,418.92 1,420.94 29.4M
2023-01-03 1,416.50 1,430.71 1,416.50 1,430.15 31.9M
2023-01-02 1,397.43 1,416.51 1,397.43 1,412.99 23.5M