Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXS30ETHICGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 628.49 | 2.69 | 0.43% | 624.68 | 628.49 | 623.95 | 0 |
| Jul 09 2024 | 625.80 | -8.13 | -1.28% | 632.01 | 632.92 | 624.77 | 0 |
| Jul 08 2024 | 633.93 | 1.89 | 0.30% | 631.26 | 635.00 | 631.26 | 0 |
| Jul 05 2024 | 632.04 | -2.36 | -0.37% | 637.24 | 638.39 | 630.92 | 0 |
| Jul 03 2024 | 634.40 | 2.33 | 0.37% | 633.20 | 638.76 | 633.09 | 0 |
| Jul 02 2024 | 632.06 | -7.39 | -1.15% | 635.26 | 635.32 | 630.20 | 0 |
| Jul 01 2024 | 639.45 | 4.00 | 0.63% | 639.97 | 639.97 | 636.18 | 0 |
| Jun 28 2024 | 635.44 | 3.14 | 0.50% | 635.34 | 636.92 | 633.28 | 0 |
| Jun 27 2024 | 632.31 | -3.96 | -0.62% | 634.43 | 636.84 | 632.31 | 0 |
| Jun 26 2024 | 636.27 | 3.09 | 0.49% | 637.55 | 641.82 | 633.84 | 0 |
| Jun 25 2024 | 633.18 | -8.52 | -1.33% | 637.78 | 637.78 | 632.52 | 0 |
| Jun 24 2024 | 641.70 | 4.76 | 0.75% | 632.96 | 642.01 | 632.61 | 0 |
| Jun 21 2024 | 636.95 | 0.00 | 0.00% | 636.95 | 636.95 | 636.95 | 0 |
| Jun 20 2024 | 636.95 | 1.58 | 0.25% | 635.59 | 637.55 | 634.28 | 0 |
| Jun 18 2024 | 635.37 | 2.02 | 0.32% | 636.84 | 636.85 | 632.34 | 0 |
| Jun 17 2024 | 633.35 | -1.04 | -0.16% | 635.91 | 638.95 | 630.92 | 0 |
| Jun 14 2024 | 634.39 | -6.26 | -0.98% | 639.03 | 640.16 | 632.61 | 0 |
| Jun 13 2024 | 640.65 | -9.43 | -1.45% | 649.06 | 649.73 | 640.35 | 0 |
| Jun 12 2024 | 650.09 | 10.54 | 1.65% | 643.27 | 651.01 | 642.99 | 0 |
| Jun 11 2024 | 639.55 | -3.54 | -0.55% | 645.62 | 645.94 | 636.54 | 0 |
| Jun 10 2024 | 643.09 | -5.51 | -0.85% | 643.88 | 645.51 | 639.67 | 0 |
| Jun 07 2024 | 648.60 | 3.64 | 0.56% | 646.42 | 650.35 | 643.90 | 0 |
| Jun 06 2024 | 644.96 | 0.00 | 0.00% | 644.96 | 644.96 | 644.96 | 0 |
| Jun 05 2024 | 644.96 | 5.51 | 0.86% | 643.56 | 645.88 | 641.86 | 0 |
| Jun 04 2024 | 639.44 | -6.18 | -0.96% | 643.91 | 643.91 | 638.08 | 0 |
| Jun 03 2024 | 645.62 | 1.99 | 0.31% | 649.83 | 650.89 | 644.24 | 0 |
| May 31 2024 | 643.63 | 2.46 | 0.38% | 640.77 | 644.21 | 639.07 | 0 |
| May 30 2024 | 641.17 | 2.70 | 0.42% | 636.43 | 641.68 | 636.43 | 0 |
| May 29 2024 | 638.47 | -7.92 | -1.23% | 644.81 | 645.94 | 638.41 | 0 |
| May 28 2024 | 646.39 | -1.53 | -0.24% | 649.83 | 650.37 | 643.60 | 0 |
| May 24 2024 | 647.92 | -4.26 | -0.65% | 645.00 | 648.36 | 643.86 | 0 |
| May 23 2024 | 652.18 | 1.85 | 0.28% | 652.87 | 653.76 | 649.78 | 0 |
| May 22 2024 | 650.33 | 0.83 | 0.13% | 648.18 | 651.16 | 647.44 | 0 |
| May 21 2024 | 649.50 | 0.04 | 0.01% | 647.28 | 649.50 | 645.38 | 0 |
| May 20 2024 | 649.46 | 7.57 | 1.18% | 644.65 | 649.46 | 644.17 | 0 |
| May 17 2024 | 641.89 | -1.40 | -0.22% | 641.36 | 642.05 | 639.13 | 0 |
| May 16 2024 | 643.28 | -4.31 | -0.67% | 647.66 | 647.66 | 641.90 | 0 |
| May 15 2024 | 647.59 | -1.44 | -0.22% | 650.81 | 650.81 | 645.83 | 0 |
| May 14 2024 | 649.04 | 2.69 | 0.42% | 647.19 | 649.04 | 645.32 | 0 |
| May 13 2024 | 646.35 | -0.34 | -0.05% | 646.56 | 646.91 | 644.23 | 0 |
| May 10 2024 | 646.69 | 9.85 | 1.55% | 642.17 | 648.07 | 642.07 | 0 |
| May 09 2024 | 636.83 | 0.00 | 0.00% | 636.83 | 636.83 | 636.83 | 0 |
| May 08 2024 | 636.83 | -0.42 | -0.07% | 638.98 | 640.99 | 636.83 | 0 |
| May 07 2024 | 637.26 | 6.91 | 1.10% | 631.48 | 637.26 | 629.72 | 0 |
| May 06 2024 | 630.34 | 6.67 | 1.07% | 626.36 | 630.34 | 624.58 | 0 |
| May 03 2024 | 623.67 | 3.81 | 0.61% | 621.24 | 625.96 | 619.75 | 0 |
| May 02 2024 | 619.87 | -7.41 | -1.18% | 624.14 | 624.40 | 619.37 | 0 |
| May 01 2024 | 627.27 | 0.00 | 0.00% | 627.27 | 627.27 | 627.27 | 0 |
| Apr 30 2024 | 627.27 | -1.66 | -0.26% | 629.12 | 629.12 | 623.29 | 0 |
| Apr 29 2024 | 628.93 | 3.25 | 0.52% | 628.50 | 630.18 | 627.84 | 0 |
| Apr 26 2024 | 625.68 | 8.16 | 1.32% | 621.16 | 627.39 | 620.36 | 0 |
| Apr 25 2024 | 617.51 | -3.08 | -0.50% | 620.87 | 621.79 | 613.45 | 0 |
| Apr 24 2024 | 620.60 | 1.11 | 0.18% | 616.34 | 623.72 | 614.38 | 0 |
| Apr 23 2024 | 619.49 | 8.14 | 1.33% | 614.53 | 620.11 | 612.70 | 0 |
| Apr 22 2024 | 611.35 | 2.06 | 0.34% | 614.42 | 614.78 | 610.50 | 0 |
| Apr 19 2024 | 609.29 | -3.65 | -0.60% | 606.30 | 609.64 | 604.19 | 0 |
| Apr 18 2024 | 612.94 | 3.37 | 0.55% | 612.90 | 613.26 | 608.54 | 0 |
| Apr 17 2024 | 609.57 | 3.45 | 0.57% | 607.18 | 614.39 | 606.24 | 0 |
| Apr 16 2024 | 606.11 | -7.79 | -1.27% | 605.55 | 609.16 | 604.19 | 0 |
| Apr 15 2024 | 613.90 | 3.75 | 0.61% | 613.96 | 619.94 | 613.43 | 0 |
| Apr 12 2024 | 610.16 | 1.89 | 0.31% | 615.65 | 618.34 | 609.56 | 0 |
