OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ 丹麦 →
561.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 476.58 479.54 475.75 479.33 0.0M
2022-12-29 473.17 477.41 473.05 476.47 0.0M
2022-12-28 477.03 477.03 473.72 474.25 0.0M
2022-12-27 476.28 477.94 475.13 476.57 0.0M
2022-12-23 475.34 476.57 473.23 474.80 0.0M
2022-12-22 475.71 478.11 474.83 474.83 0.0M
2022-12-21 474.55 476.27 473.23 474.93 0.0M
2022-12-20 473.89 474.29 471.79 472.66 0.0M
2022-12-19 474.54 474.58 471.59 473.18 0.0M
2022-12-16 478.04 478.04 473.89 474.35 0.0M
2022-12-15 479.07 480.06 476.93 477.43 0.0M
2022-12-14 478.42 480.53 477.90 479.31 0.0M
2022-12-13 479.05 480.26 477.58 477.58 0.0M
2022-12-12 481.62 482.32 478.71 479.88 0.0M
2022-12-09 482.08 482.71 479.57 481.06 0.0M
2022-12-08 478.07 481.76 477.29 481.58 0.0M
2022-12-07 480.99 481.30 479.18 479.34 0.0M
2022-12-06 480.91 483.76 480.17 480.17 0.0M
2022-12-05 478.40 482.37 477.87 480.34 0.0M
2022-12-02 477.92 479.82 476.16 479.13 0.0M
2022-12-01 481.87 483.00 477.11 477.88 0.0M
2022-11-30 479.06 483.40 479.06 480.80 0.0M
2022-11-29 479.25 480.96 473.75 477.43 0.0M
2022-11-28 480.88 482.59 478.91 478.91 0.0M
2022-11-25 479.49 481.04 477.44 480.93 0.0M
2022-11-24 480.66 482.79 478.41 479.18 0.0M
2022-11-23 476.17 480.89 475.92 480.75 0.0M
2022-11-22 476.53 477.46 475.69 476.79 0.0M
2022-11-21 476.57 478.56 474.46 476.01 0.0M
2022-11-18 479.03 479.66 475.93 478.30 0.0M
2022-11-17 481.04 481.39 477.86 479.07 0.0M
2022-11-16 480.81 481.92 479.17 480.30 0.0M
2022-11-15 481.38 482.42 479.05 482.00 0.0M
2022-11-14 483.07 483.07 478.70 480.10 0.0M
2022-11-11 483.57 484.12 480.83 483.20 0.0M
2022-11-10 475.20 479.35 472.89 479.33 0.0M
2022-11-09 475.67 476.68 473.69 474.46 0.0M
2022-11-08 473.57 475.44 468.86 473.59 0.0M
2022-11-07 472.25 475.74 470.95 473.33 0.0M
2022-11-04 467.21 472.83 467.21 470.17 0.0M
2022-11-03 466.09 468.90 465.72 467.22 0.0M
2022-11-02 464.47 468.50 464.02 465.47 0.0M
2022-11-01 465.03 465.81 463.95 464.81 0.0M
2022-10-31 460.72 464.16 459.58 464.16 0.0M
2022-10-28 457.29 459.29 456.29 459.29 0.0M
2022-10-27 453.23 457.17 453.23 457.05 0.0M
2022-10-26 455.58 457.10 451.16 453.62 0.0M
2022-10-25 457.71 458.09 454.60 456.43 0.0M
2022-10-24 454.99 457.46 452.77 457.33 0.0M
2022-10-21 456.37 459.29 454.30 456.18 0.0M
2022-10-20 454.95 455.90 452.45 455.70 0.0M
2022-10-19 455.30 456.72 452.83 454.30 0.0M
2022-10-18 452.50 456.12 451.38 455.74 0.0M
2022-10-17 453.13 453.21 450.25 451.34 0.0M
2022-10-14 446.25 452.70 446.25 452.63 0.0M
2022-10-13 449.01 449.70 447.20 448.17 0.0M
2022-10-12 448.39 450.50 447.78 449.67 0.0M
2022-10-11 451.68 451.68 446.91 448.82 0.0M
2022-10-10 452.71 453.53 446.60 452.11 0.0M
2022-10-07 450.54 453.48 449.80 453.15 0.0M
2022-10-06 451.60 452.88 449.49 450.89 0.0M
2022-10-05 450.36 452.77 448.87 451.17 0.0M
2022-10-04 448.70 451.92 448.18 451.09 0.0M
2022-10-03 452.15 452.73 445.70 448.51 0.0M
2022-09-30 452.81 457.13 451.26 454.16 0.0M
2022-09-29 455.36 455.81 450.42 453.79 0.0M
2022-09-28 459.63 459.64 452.34 455.43 0.0M
2022-09-27 454.82 460.14 453.69 460.14 0.0M
2022-09-26 457.76 460.13 452.40 454.34 0.0M
2022-09-23 466.61 467.42 457.28 459.49 0.0M
2022-09-22 467.78 468.68 466.19 466.28 0.0M
2022-09-21 468.68 469.98 466.09 468.85 0.0M
2022-09-20 475.10 475.18 469.55 470.33 0.0M
2022-09-19 476.91 477.05 472.82 474.72 0.0M
2022-09-16 478.80 479.13 475.12 477.78 0.0M
2022-09-15 478.76 480.17 476.17 478.88 0.0M
2022-09-14 475.35 477.95 474.97 476.81 0.0M
2022-09-13 480.62 481.35 477.28 478.39 0.0M
2022-09-12 476.54 480.54 476.17 480.54 0.0M
2022-09-09 471.88 477.31 468.55 477.04 0.0M
2022-09-08 469.81 472.95 469.63 471.00 0.0M
2022-09-07 472.46 472.86 468.78 469.78 0.0M
2022-09-06 470.66 472.87 470.21 472.16 0.0M
2022-09-05 473.15 473.96 469.19 469.50 0.0M
2022-09-02 472.71 475.08 472.14 472.90 0.0M
2022-09-01 480.05 480.77 471.68 472.42 0.0M
2022-08-31 477.02 480.95 477.02 480.34 0.0M
2022-08-30 474.77 479.72 474.77 477.47 0.0M
2022-08-29 481.64 481.67 476.31 478.14 0.0M
2022-08-26 485.83 485.89 482.40 483.30 0.0M
2022-08-25 488.71 489.50 484.30 486.71 0.0M
2022-08-24 486.58 487.50 484.54 486.27 0.0M
2022-08-23 484.67 486.12 483.38 484.97 0.0M
2022-08-22 486.10 486.61 482.65 484.12 0.0M
2022-08-19 488.13 488.62 486.03 487.05 0.0M
2022-08-18 487.91 491.68 486.57 488.28 0.0M
2022-08-17 486.46 488.04 485.14 486.49 0.0M
2022-08-16 485.97 488.03 485.53 487.13 0.0M
2022-08-15 486.91 487.60 484.62 485.63 0.0M
2022-08-12 482.19 485.58 481.78 485.58 0.0M
2022-08-11 482.74 485.37 480.88 481.06 0.0M
2022-08-10 481.70 484.34 480.54 482.91 0.0M
2022-08-09 484.35 485.16 481.08 481.91 0.0M
2022-08-08 485.90 486.85 483.70 484.64 0.0M
2022-08-05 485.29 486.61 484.19 486.09 0.0M
2022-08-04 484.03 486.12 482.70 484.42 0.0M
2022-08-03 481.68 484.94 481.63 483.77 0.0M
2022-08-02 482.47 482.99 480.48 481.69 0.0M
2022-08-01 480.25 482.63 478.47 482.63 0.0M
2022-07-29 475.50 480.19 475.50 478.93 0.0M
2022-07-28 473.97 477.52 473.97 476.70 0.0M
2022-07-27 476.08 477.34 472.92 473.90 0.0M
2022-07-26 476.86 478.25 474.51 475.30 0.0M
2022-07-25 475.46 479.53 474.56 476.61 0.0M
2022-07-22 473.53 475.47 473.36 475.34 0.0M
2022-07-21 472.73 473.84 471.33 473.15 0.0M
2022-07-20 471.23 473.34 470.85 472.22 0.0M
2022-07-19 471.26 471.76 470.28 470.99 0.0M
2022-07-18 471.14 472.10 469.61 472.10 0.0M
2022-07-15 468.42 470.94 467.54 470.94 0.0M
2022-07-14 469.93 470.56 467.74 468.53 0.0M
2022-07-13 470.61 471.54 469.95 470.45 0.0M
2022-07-12 470.10 471.71 469.37 470.39 0.0M
2022-07-11 473.15 474.02 469.60 470.78 0.0M
2022-07-08 468.16 473.36 466.03 473.19 0.0M
2022-07-07 467.63 469.12 465.71 466.59 0.0M
2022-07-06 466.00 468.36 464.92 467.77 0.0M
2022-07-05 467.48 470.20 467.00 467.30 0.0M
2022-07-04 469.81 470.24 467.43 467.87 0.0M
2022-07-01 467.01 471.08 466.97 470.52 0.0M
2022-06-30 468.20 469.53 466.54 467.30 0.0M
2022-06-29 471.01 471.01 466.58 469.05 0.0M
2022-06-28 470.24 471.64 469.38 469.38 0.0M
2022-06-27 472.09 473.52 470.52 470.52 0.0M
2022-06-24 470.39 473.51 469.92 473.39 0.0M
2022-06-23 471.81 473.26 470.27 471.05 0.0M
2022-06-22 474.75 475.47 471.31 471.60 0.0M
2022-06-21 470.85 476.99 470.85 475.45 0.0M
2022-06-20 469.04 472.30 469.04 471.77 0.0M
2022-06-17 467.49 470.94 464.91 469.11 0.0M
2022-06-16 476.95 478.04 467.06 467.63 0.0M
2022-06-15 479.25 479.41 475.56 477.56 0.0M
2022-06-14 483.41 485.24 478.11 480.45 0.0M
2022-06-13 491.39 491.75 482.93 484.19 0.0M
2022-06-10 495.97 496.63 492.48 492.57 0.0M
2022-06-09 496.93 498.48 494.80 495.52 0.0M
2022-06-08 497.49 497.49 494.27 496.23 0.0M
2022-06-07 495.27 497.05 494.35 496.44 0.0M
2022-06-03 497.06 497.59 492.70 493.72 0.0M
2022-06-02 498.61 498.87 494.09 494.18 0.0M
2022-06-01 498.24 499.62 497.52 499.03 0.0M
2022-05-31 498.65 500.23 497.29 498.47 0.0M
2022-05-30 496.97 500.65 495.03 495.85 0.0M
2022-05-25 492.55 497.07 491.49 495.73 0.0M
2022-05-24 493.22 499.15 490.93 491.89 0.0M
2022-05-23 486.74 493.63 486.64 492.48 0.0M
2022-05-20 483.29 486.06 483.18 485.50 0.0M
2022-05-19 484.94 485.70 479.68 481.06 0.0M
2022-05-18 485.92 489.75 485.24 485.90 0.0M
2022-05-17 483.83 487.22 483.48 486.31 0.0M
2022-05-16 487.06 487.06 483.71 485.54 0.0M
2022-05-12 491.27 491.27 481.82 485.24 0.0M
2022-05-11 491.39 495.40 489.50 490.76 0.0M
2022-05-10 488.66 493.57 486.07 490.36 0.0M
2022-05-09 495.66 497.58 488.67 488.85 0.0M
2022-05-06 499.66 501.70 495.94 497.35 0.0M
2022-05-05 499.34 500.56 498.02 499.86 0.0M
2022-05-04 497.82 499.81 495.34 499.00 0.0M
2022-05-03 496.78 500.37 495.92 498.61 0.0M
2022-05-02 500.06 501.58 497.86 497.94 0.0M
2022-04-29 501.05 502.60 499.38 500.82 0.0M
2022-04-28 501.86 504.93 500.28 500.61 0.0M
2022-04-27 504.99 506.15 503.01 505.34 0.0M
2022-04-26 503.62 505.67 502.71 504.66 0.0M
2022-04-25 508.62 508.62 501.56 504.04 0.0M
2022-04-22 506.68 508.26 503.04 508.23 0.0M
2022-04-21 506.32 507.65 503.81 507.65 0.0M
2022-04-20 501.35 508.48 500.93 506.97 0.0M
2022-04-19 503.28 503.53 499.22 501.59 0.0M
2022-04-13 508.07 508.83 502.33 504.04 0.0M
2022-04-12 508.81 508.81 504.04 508.00 0.0M
2022-04-11 512.54 513.47 508.17 508.53 0.0M
2022-04-08 511.27 511.94 508.98 510.30 0.0M
2022-04-07 512.11 513.43 508.72 508.96 0.0M
2022-04-06 515.48 515.53 509.04 510.86 0.0M
2022-04-05 511.38 515.55 509.91 513.43 0.0M
2022-04-04 513.23 513.47 507.72 509.93 0.0M
2022-04-01 512.05 513.64 510.30 513.12 0.0M
2022-03-31 509.41 513.27 507.53 512.42 0.0M
2022-03-30 503.09 507.46 502.45 506.57 0.0M
2022-03-29 499.75 504.41 499.49 504.21 0.0M
2022-03-28 496.64 499.60 495.10 499.23 0.0M
2022-03-25 500.57 500.98 496.02 497.80 0.0M
2022-03-24 499.43 500.32 497.94 499.35 0.0M
2022-03-23 502.60 503.17 498.59 500.11 0.0M
2022-03-22 503.75 505.21 502.39 502.88 0.0M
2022-03-21 497.99 503.15 497.67 502.93 0.0M
2022-03-18 495.54 498.08 494.76 498.05 0.0M
2022-03-17 488.93 496.45 488.93 495.92 0.0M
2022-03-16 489.01 491.62 487.66 489.45 0.0M
2022-03-15 488.27 489.22 486.62 487.84 0.0M
2022-03-14 486.84 488.33 486.54 487.68 0.0M
2022-03-11 487.03 490.52 486.35 486.97 0.0M
2022-03-10 487.66 488.20 485.53 487.05 0.0M
2022-03-09 481.93 491.03 481.46 487.90 0.0M
2022-03-08 479.68 485.66 478.87 481.76 0.0M
2022-03-07 490.02 490.08 475.73 480.65 0.0M
2022-03-04 491.16 492.72 486.83 489.26 0.0M
2022-03-03 489.91 494.28 489.53 491.50 0.0M
2022-03-02 489.26 492.03 486.83 489.59 0.0M
2022-03-01 494.34 494.97 487.87 491.59 0.0M
2022-02-28 492.34 494.52 490.30 493.22 0.0M
2022-02-25 485.41 495.98 485.41 494.37 0.0M
2022-02-24 496.75 496.75 482.18 486.31 0.0M
2022-02-23 508.15 509.82 501.82 501.93 0.0M
2022-02-22 506.49 509.37 503.56 508.42 0.0M
2022-02-21 511.38 513.50 504.61 506.15 0.0M
2022-02-18 513.35 515.93 511.04 512.52 0.0M
2022-02-17 514.79 516.43 513.74 513.85 0.0M
2022-02-16 519.07 519.87 514.62 516.32 0.0M
2022-02-15 515.02 519.82 515.02 519.31 0.0M
2022-02-14 520.64 520.64 511.88 515.63 0.0M
2022-02-11 525.48 526.20 519.74 520.88 0.0M
2022-02-10 521.66 527.14 521.66 524.37 0.0M
2022-02-09 514.93 523.71 514.78 522.62 0.0M
2022-02-08 524.47 529.61 516.36 516.36 0.0M
2022-02-07 521.20 524.43 520.19 523.99 0.0M
2022-02-04 525.36 526.09 521.84 523.78 0.0M
2022-02-03 529.06 529.35 523.74 525.89 0.0M
2022-02-02 526.58 529.84 526.05 529.45 0.0M
2022-02-01 526.22 528.43 524.27 525.15 0.0M
2022-01-31 525.40 527.09 522.03 525.42 0.0M
2022-01-28 527.27 527.62 521.52 525.83 0.0M
2022-01-27 523.12 526.66 519.01 525.77 0.0M
2022-01-26 516.35 524.22 514.15 522.69 0.0M
2022-01-25 512.08 519.27 511.71 516.48 0.0M
2022-01-24 525.13 525.66 510.37 513.79 0.0M
2022-01-21 527.53 529.25 522.43 527.93 0.0M
2022-01-20 523.46 529.64 522.80 527.94 0.0M
2022-01-19 528.64 528.64 521.60 524.79 0.0M
2022-01-18 528.07 531.69 526.63 530.74 0.0M
2022-01-17 531.88 535.25 527.57 529.34 0.0M
2022-01-14 535.30 539.54 532.13 532.21 0.0M
2022-01-13 533.26 538.68 532.42 535.95 0.0M
2022-01-12 524.95 532.51 524.95 530.68 0.0M
2022-01-11 524.01 525.83 520.67 521.40 0.0M
2022-01-10 524.47 525.80 522.05 522.10 0.0M
2022-01-07 526.27 528.42 522.73 523.07 0.0M
2022-01-06 526.01 527.52 522.43 525.75 0.0M
2022-01-05 525.64 527.55 524.20 527.55 0.0M
2022-01-04 522.21 528.49 522.12 525.41 0.0M
2022-01-03 516.02 523.42 514.82 520.65 0.0M