Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXC25ESGNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1,071.58 | -0.76 | -0.07% | 1,071.46 | 1,076.38 | 1,068.13 | 0 |
| Jan 08 2025 | 1,072.34 | -6.91 | -0.64% | 1,077.83 | 1,080.38 | 1,068.75 | 0 |
| Jan 07 2025 | 1,079.25 | -2.50 | -0.23% | 1,074.10 | 1,084.21 | 1,071.55 | 0 |
| Jan 06 2025 | 1,081.75 | -6.53 | -0.60% | 1,083.10 | 1,084.25 | 1,075.99 | 0 |
| Jan 03 2025 | 1,088.28 | -0.43 | -0.04% | 1,082.63 | 1,088.28 | 1,078.87 | 0 |
| Jan 02 2025 | 1,088.71 | 18.59 | 1.74% | 1,084.89 | 1,090.46 | 1,079.15 | 0 |
| Dec 31 2024 | 1,070.13 | 0.00 | 0.00% | 1,070.13 | 1,070.13 | 1,070.13 | 0 |
| Dec 30 2024 | 1,070.13 | -12.05 | -1.11% | 1,075.59 | 1,076.91 | 1,068.09 | 0 |
| Dec 27 2024 | 1,082.18 | 16.80 | 1.58% | 1,077.51 | 1,085.19 | 1,077.51 | 0 |
| Dec 26 2024 | 1,065.38 | 0.00 | 0.00% | 1,065.38 | 1,065.38 | 1,065.38 | 0 |
| Dec 24 2024 | 1,065.38 | 0.00 | 0.00% | 1,065.38 | 1,065.38 | 1,065.38 | 0 |
| Dec 23 2024 | 1,065.38 | 17.01 | 1.62% | 1,060.55 | 1,074.76 | 1,059.80 | 0 |
| Dec 20 2024 | 1,048.38 | -29.84 | -2.77% | 1,068.78 | 1,070.34 | 1,022.89 | 0 |
| Dec 19 2024 | 1,078.21 | -20.07 | -1.83% | 1,086.63 | 1,089.03 | 1,074.17 | 0 |
| Dec 18 2024 | 1,098.28 | 5.39 | 0.49% | 1,090.84 | 1,102.38 | 1,090.57 | 0 |
| Dec 17 2024 | 1,092.89 | -15.43 | -1.39% | 1,093.07 | 1,094.17 | 1,086.65 | 0 |
| Dec 16 2024 | 1,108.32 | 3.85 | 0.35% | 1,105.91 | 1,108.99 | 1,099.27 | 0 |
| Dec 13 2024 | 1,104.47 | -7.75 | -0.70% | 1,109.72 | 1,112.11 | 1,103.39 | 0 |
| Dec 12 2024 | 1,112.23 | -6.19 | -0.55% | 1,115.09 | 1,115.66 | 1,109.69 | 0 |
| Dec 11 2024 | 1,118.41 | -0.42 | -0.04% | 1,113.48 | 1,118.41 | 1,109.06 | 0 |
| Dec 10 2024 | 1,118.83 | -0.80 | -0.07% | 1,123.91 | 1,125.21 | 1,118.83 | 0 |
| Dec 09 2024 | 1,119.63 | 2.54 | 0.23% | 1,118.09 | 1,122.05 | 1,117.58 | 0 |
| Dec 06 2024 | 1,117.09 | 1.63 | 0.15% | 1,115.13 | 1,117.09 | 1,111.49 | 0 |
| Dec 05 2024 | 1,115.46 | 1.06 | 0.10% | 1,115.78 | 1,119.35 | 1,110.76 | 0 |
| Dec 04 2024 | 1,114.40 | -6.94 | -0.62% | 1,115.25 | 1,118.16 | 1,111.79 | 0 |
| Dec 03 2024 | 1,121.34 | -2.84 | -0.25% | 1,128.42 | 1,134.08 | 1,121.34 | 0 |
| Dec 02 2024 | 1,124.18 | 11.82 | 1.06% | 1,117.91 | 1,126.74 | 1,117.55 | 0 |
| Nov 29 2024 | 1,112.36 | 15.59 | 1.42% | 1,106.38 | 1,112.36 | 1,103.80 | 0 |
| Nov 27 2024 | 1,096.77 | 1.22 | 0.11% | 1,094.25 | 1,098.37 | 1,091.18 | 0 |
| Nov 26 2024 | 1,095.54 | -9.79 | -0.89% | 1,098.21 | 1,108.66 | 1,093.38 | 0 |
| Nov 25 2024 | 1,105.33 | -0.56 | -0.05% | 1,108.36 | 1,109.24 | 1,100.73 | 0 |
| Nov 22 2024 | 1,105.89 | 17.80 | 1.64% | 1,091.87 | 1,106.55 | 1,087.31 | 0 |
| Nov 21 2024 | 1,088.09 | -8.90 | -0.81% | 1,091.64 | 1,093.26 | 1,085.74 | 0 |
| Nov 20 2024 | 1,096.99 | 11.69 | 1.08% | 1,096.44 | 1,101.80 | 1,092.47 | 0 |
| Nov 19 2024 | 1,085.30 | -0.22 | -0.02% | 1,087.87 | 1,089.28 | 1,073.91 | 0 |
| Nov 18 2024 | 1,085.51 | -5.96 | -0.55% | 1,092.24 | 1,093.95 | 1,081.67 | 0 |
| Nov 15 2024 | 1,091.47 | -13.25 | -1.20% | 1,096.09 | 1,100.48 | 1,091.34 | 0 |
| Nov 14 2024 | 1,104.73 | 8.34 | 0.76% | 1,096.67 | 1,107.52 | 1,093.99 | 0 |
| Nov 13 2024 | 1,096.39 | -6.06 | -0.55% | 1,097.12 | 1,103.25 | 1,092.04 | 0 |
| Nov 12 2024 | 1,102.45 | -24.99 | -2.22% | 1,115.16 | 1,116.94 | 1,101.23 | 0 |
| Nov 11 2024 | 1,127.44 | 13.02 | 1.17% | 1,124.90 | 1,131.37 | 1,124.84 | 0 |
| Nov 08 2024 | 1,114.42 | 3.40 | 0.31% | 1,119.57 | 1,124.50 | 1,112.64 | 0 |
| Nov 07 2024 | 1,111.02 | 5.55 | 0.50% | 1,106.88 | 1,120.37 | 1,106.29 | 0 |
| Nov 06 2024 | 1,105.47 | -23.18 | -2.05% | 1,127.48 | 1,133.11 | 1,100.16 | 0 |
| Nov 05 2024 | 1,128.66 | -17.77 | -1.55% | 1,123.40 | 1,133.76 | 1,121.91 | 0 |
| Nov 04 2024 | 1,146.43 | 2.25 | 0.20% | 1,146.86 | 1,148.68 | 1,141.51 | 0 |
| Nov 01 2024 | 1,144.18 | 21.39 | 1.90% | 1,125.51 | 1,147.38 | 1,124.57 | 0 |
| Oct 31 2024 | 1,122.79 | -3.39 | -0.30% | 1,122.57 | 1,129.13 | 1,117.10 | 0 |
| Oct 30 2024 | 1,126.18 | -12.89 | -1.13% | 1,137.27 | 1,137.55 | 1,118.58 | 0 |
| Oct 29 2024 | 1,139.07 | -8.82 | -0.77% | 1,149.82 | 1,153.09 | 1,137.76 | 0 |
| Oct 28 2024 | 1,147.89 | 1.70 | 0.15% | 1,149.32 | 1,150.69 | 1,140.43 | 0 |
| Oct 25 2024 | 1,146.19 | -2.36 | -0.21% | 1,148.46 | 1,149.36 | 1,143.06 | 0 |
| Oct 24 2024 | 1,148.55 | -0.68 | -0.06% | 1,150.78 | 1,153.63 | 1,147.28 | 0 |
| Oct 23 2024 | 1,149.23 | 0.39 | 0.03% | 1,150.38 | 1,153.08 | 1,147.94 | 0 |
| Oct 22 2024 | 1,148.84 | -5.36 | -0.46% | 1,152.04 | 1,152.82 | 1,141.13 | 0 |
| Oct 21 2024 | 1,154.19 | -0.76 | -0.07% | 1,159.71 | 1,159.99 | 1,152.74 | 0 |
| Oct 18 2024 | 1,154.96 | -2.23 | -0.19% | 1,157.82 | 1,161.66 | 1,152.75 | 0 |
| Oct 17 2024 | 1,157.18 | 7.79 | 0.68% | 1,152.07 | 1,160.11 | 1,148.11 | 0 |
| Oct 16 2024 | 1,149.40 | -3.34 | -0.29% | 1,148.81 | 1,151.74 | 1,144.22 | 0 |
| Oct 15 2024 | 1,152.74 | -8.43 | -0.73% | 1,164.90 | 1,164.90 | 1,151.57 | 0 |
| Oct 14 2024 | 1,161.16 | 1.62 | 0.14% | 1,156.33 | 1,162.52 | 1,156.15 | 0 |
