OMX Stockholm 30 ESG Responsible Expiration Index (OMXS30ESGEXP)

OMXS30ESGEXP
🏛️ 瑞典 →
2,550.37
最后更新: 2025-10-01
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
2024-12-30 2,426.94 2,429.92 2,424.22 2,425.82 0.0M
2024-12-27 2,421.81 2,431.16 2,420.53 2,431.16 0.0M
2024-12-23 2,412.82 2,414.72 2,407.16 2,414.72 0.0M
2024-12-20 2,406.68 2,406.68 2,389.30 2,404.90 0.0M
2024-12-19 2,441.86 2,445.19 2,426.96 2,427.21 0.0M
2024-12-18 2,477.25 2,482.62 2,475.46 2,479.76 0.0M
2024-12-17 2,473.25 2,478.94 2,473.07 2,475.36 0.0M
2024-12-16 2,494.40 2,494.92 2,486.52 2,486.52 0.0M
2024-12-13 2,508.83 2,513.64 2,502.42 2,502.42 0.0M
2024-12-12 2,527.83 2,530.12 2,514.98 2,514.98 0.0M
2024-12-11 2,524.11 2,530.76 2,524.09 2,526.69 0.0M
2024-12-10 2,544.74 2,548.33 2,538.27 2,538.27 0.0M
2024-12-09 2,566.88 2,567.12 2,557.99 2,558.01 0.0M
2024-12-06 2,537.54 2,546.34 2,537.41 2,546.19 0.0M
2024-12-05 2,526.97 2,537.64 2,526.97 2,537.46 0.0M
2024-12-04 2,521.50 2,530.38 2,520.97 2,530.19 0.0M
2024-12-03 2,486.88 2,506.47 2,486.88 2,506.47 0.0M
2024-12-02 2,438.08 2,478.42 2,437.44 2,478.42 0.0M
2024-11-29 2,437.30 2,446.40 2,436.94 2,446.18 0.0M
2024-11-28 2,439.27 2,447.34 2,439.27 2,443.66 0.0M
2024-11-27 2,423.40 2,425.95 2,420.62 2,425.30 0.0M
2024-11-26 2,428.66 2,428.66 2,422.90 2,425.97 0.0M
2024-11-25 2,457.11 2,458.18 2,442.51 2,443.86 0.0M
2024-11-22 2,434.08 2,439.86 2,429.93 2,439.86 0.0M
2024-11-21 2,412.81 2,417.88 2,404.43 2,417.88 0.0M
2024-11-20 2,437.16 2,439.45 2,423.67 2,423.67 0.0M
2024-11-19 2,442.13 2,444.51 2,412.85 2,418.12 0.0M
2024-11-18 2,440.08 2,443.72 2,434.06 2,435.57 0.0M
2024-11-15 2,445.43 2,451.43 2,444.96 2,445.45 0.0M
2024-11-14 2,449.89 2,459.81 2,446.78 2,459.81 0.0M
2024-11-13 2,444.01 2,446.33 2,436.90 2,440.76 0.0M
2024-11-12 2,491.82 2,491.82 2,457.28 2,457.28 0.0M
2024-11-11 2,506.98 2,512.43 2,506.81 2,511.56 0.0M
2024-11-08 2,515.93 2,516.05 2,493.93 2,494.44 0.0M
2024-11-07 2,491.59 2,516.81 2,491.59 2,516.52 0.0M
2024-11-06 2,523.89 2,546.88 2,513.97 2,513.97 0.0M
2024-11-05 2,508.92 2,508.98 2,498.71 2,504.69 0.0M
2024-11-04 2,497.38 2,509.76 2,497.38 2,508.88 0.0M
2024-11-01 2,481.00 2,492.33 2,481.00 2,491.17 0.0M
2024-10-31 2,493.81 2,493.81 2,480.09 2,480.09 0.0M
2024-10-30 2,537.54 2,539.35 2,515.69 2,515.69 0.0M
2024-10-29 2,562.63 2,565.02 2,551.41 2,551.41 0.0M
2024-10-28 2,530.56 2,547.41 2,530.56 2,547.41 0.0M
2024-10-25 2,499.35 2,520.96 2,499.33 2,520.96 0.0M
2024-10-24 2,516.09 2,519.34 2,509.66 2,509.66 0.0M
2024-10-23 2,508.93 2,519.49 2,508.92 2,516.15 0.0M
2024-10-22 2,515.65 2,519.03 2,500.64 2,505.27 0.0M
2024-10-21 2,532.25 2,535.46 2,522.92 2,522.92 0.0M
2024-10-18 2,515.77 2,531.95 2,515.50 2,531.69 0.0M
2024-10-17 2,525.38 2,534.29 2,525.38 2,529.67 0.0M
2024-10-16 2,508.83 2,518.23 2,506.25 2,518.23 0.0M
2024-10-15 2,546.07 2,558.44 2,528.63 2,528.63 0.0M
2024-10-14 2,530.19 2,536.47 2,529.16 2,536.47 0.0M
2024-10-11 2,514.26 2,525.26 2,512.10 2,525.26 0.0M
2024-10-10 2,531.07 2,532.88 2,515.47 2,515.77 0.0M
2024-10-09 2,523.07 2,529.10 2,519.29 2,529.10 0.0M
2024-10-08 2,519.87 2,524.80 2,518.15 2,524.57 0.0M
2024-10-07 2,548.84 2,548.84 2,533.86 2,537.93 0.0M
2024-10-04 2,529.50 2,537.75 2,529.10 2,537.67 0.0M
2024-10-03 2,551.22 2,553.10 2,534.04 2,534.04 0.0M
2024-10-02 2,552.48 2,555.33 2,551.14 2,554.23 0.0M
2024-10-01 2,569.79 2,572.66 2,557.71 2,557.71 0.0M
2024-09-30 2,570.56 2,577.49 2,567.17 2,567.17 0.0M
2024-09-27 2,580.07 2,582.64 2,575.09 2,577.25 0.0M
2024-09-26 2,578.55 2,579.38 2,568.10 2,577.86 0.0M
2024-09-25 2,523.88 2,545.86 2,523.73 2,545.86 0.0M
2024-09-24 2,538.54 2,540.63 2,531.76 2,531.78 0.0M
2024-09-23 2,512.12 2,515.37 2,505.06 2,515.37 0.0M
2024-09-20 2,519.18 2,522.20 2,515.16 2,515.23 0.0M
2024-09-19 2,502.57 2,521.80 2,502.57 2,521.80 0.0M
2024-09-18 2,490.11 2,490.12 2,477.41 2,478.53 0.0M
2024-09-17 2,467.87 2,489.02 2,467.87 2,489.02 0.0M
2024-09-16 2,450.07 2,461.09 2,449.48 2,460.17 0.0M
2024-09-13 2,443.99 2,453.41 2,443.99 2,453.41 0.0M
2024-09-12 2,453.02 2,461.33 2,448.97 2,448.97 0.0M
2024-09-11 2,430.89 2,439.04 2,427.16 2,427.27 0.0M
2024-09-10 2,437.76 2,447.43 2,431.56 2,431.69 0.0M
2024-09-09 2,429.36 2,439.67 2,429.33 2,439.67 0.0M
2024-09-06 2,429.66 2,430.50 2,422.38 2,422.38 0.0M
2024-09-05 2,456.25 2,460.47 2,447.18 2,447.18 0.0M
2024-09-04 2,454.02 2,468.06 2,454.02 2,465.62 0.0M
2024-09-03 2,516.56 2,522.27 2,506.58 2,506.65 0.0M
2024-09-02 2,520.53 2,520.64 2,511.72 2,515.60 0.0M
2024-08-30 2,514.19 2,521.69 2,514.01 2,521.64 0.0M
2024-08-29 2,486.67 2,509.22 2,486.67 2,509.20 0.0M
2024-08-28 2,483.58 2,490.05 2,481.42 2,488.98 0.0M
2024-08-27 2,494.44 2,495.87 2,486.50 2,486.50 0.0M
2024-08-26 2,483.62 2,492.13 2,482.96 2,492.08 0.0M
2024-08-23 2,467.09 2,485.03 2,466.43 2,485.03 0.0M
2024-08-22 2,450.67 2,467.53 2,450.67 2,466.76 0.0M
2024-08-21 2,454.29 2,460.52 2,453.06 2,453.06 0.0M
2024-08-20 2,471.60 2,471.68 2,456.75 2,456.75 0.0M
2024-08-19 2,458.69 2,465.56 2,458.32 2,465.55 0.0M
2024-08-16 2,451.51 2,458.92 2,451.51 2,457.04 0.0M
2024-08-15 2,429.71 2,439.97 2,426.29 2,439.97 0.0M
2024-08-14 2,413.47 2,416.68 2,413.29 2,416.62 0.0M
2024-08-13 2,397.60 2,399.42 2,391.80 2,395.97 0.0M
2024-08-12 2,394.85 2,396.76 2,389.86 2,389.89 0.0M
2024-08-09 2,384.43 2,393.49 2,382.66 2,387.70 0.0M
2024-08-08 2,355.06 2,367.96 2,344.07 2,367.96 0.0M
2024-08-07 2,349.97 2,368.68 2,349.56 2,368.68 0.0M
2024-08-06 2,364.41 2,364.41 2,337.28 2,337.71 0.0M
2024-08-05 2,317.26 2,325.97 2,302.94 2,325.97 0.0M
2024-08-02 2,454.67 2,454.68 2,410.27 2,410.27 0.0M
2024-08-01 2,530.53 2,530.53 2,488.78 2,488.78 0.0M
2024-07-31 2,539.99 2,546.15 2,539.78 2,539.88 0.0M
2024-07-30 2,513.11 2,523.67 2,513.11 2,523.41 0.0M
2024-07-29 2,515.48 2,523.93 2,515.48 2,516.14 0.0M
2024-07-26 2,485.41 2,503.27 2,485.32 2,503.25 0.0M
2024-07-25 2,477.73 2,480.44 2,466.75 2,480.44 0.0M
2024-07-24 2,511.42 2,511.43 2,499.30 2,500.33 0.0M
2024-07-23 2,530.08 2,530.32 2,518.70 2,525.79 0.0M
2024-07-22 2,503.04 2,523.92 2,503.04 2,523.64 0.0M
2024-07-19 2,503.62 2,505.26 2,497.43 2,497.46 0.0M
2024-07-18 2,521.24 2,521.57 2,504.47 2,510.20 0.0M
2024-07-17 2,510.97 2,515.88 2,502.05 2,505.19 0.0M
2024-07-16 2,511.95 2,520.29 2,508.25 2,520.29 0.0M
2024-07-15 2,531.80 2,531.80 2,519.59 2,519.59 0.0M
2024-07-12 2,494.39 2,530.66 2,494.39 2,530.66 0.0M
2024-07-11 2,471.63 2,481.44 2,466.73 2,481.44 0.0M
2024-07-10 2,453.39 2,455.14 2,446.33 2,455.14 0.0M
2024-07-09 2,479.54 2,479.54 2,457.05 2,457.05 0.0M
2024-07-08 2,474.53 2,480.88 2,471.18 2,480.55 0.0M
2024-07-05 2,493.47 2,495.64 2,482.21 2,482.21 0.0M
2024-07-04 2,489.40 2,495.22 2,488.55 2,488.92 0.0M
2024-07-03 2,485.51 2,490.01 2,480.98 2,486.53 0.0M
2024-07-02 2,494.39 2,494.39 2,475.37 2,475.81 0.0M
2024-07-01 2,506.04 2,507.83 2,498.32 2,500.58 0.0M
2024-06-28 2,489.62 2,489.70 2,486.87 2,487.37 0.0M
2024-06-27 2,491.09 2,491.10 2,476.18 2,479.13 0.0M
2024-06-26 2,491.33 2,503.97 2,491.33 2,494.04 0.0M
2024-06-25 2,505.23 2,505.23 2,481.77 2,481.77 0.0M
2024-06-24 2,469.59 2,500.47 2,469.01 2,500.47 0.0M
2024-06-23 2,479.58 2,492.52 2,492.52 2,492.52 0.0M
2024-06-20 2,479.58 2,492.52 2,479.20 2,492.52 0.0M
2024-06-19 2,486.44 2,486.44 2,476.55 2,476.69 0.0M
2024-06-18 2,492.82 2,493.98 2,482.97 2,485.61 0.0M
2024-06-17 2,491.03 2,494.09 2,480.42 2,480.83 0.0M
2024-06-15 2,512.70 2,488.04 2,488.04 2,488.04 0.0M
2024-06-14 2,512.70 2,512.71 2,488.04 2,488.04 0.0M
2024-06-13 2,544.06 2,544.06 2,515.15 2,515.15 0.0M
2024-06-12 2,513.74 2,539.44 2,513.74 2,539.18 0.0M
2024-06-11 2,523.42 2,527.91 2,508.22 2,508.22 0.0M
2024-06-10 2,529.82 2,529.82 2,515.94 2,517.32 0.0M
2024-06-07 2,537.81 2,537.81 2,531.13 2,535.79 0.0M
2024-06-05 2,516.12 2,524.48 2,516.05 2,524.29 0.0M
2024-06-04 2,524.73 2,524.73 2,507.18 2,507.18 0.0M
2024-06-03 2,539.97 2,545.61 2,534.14 2,534.14 0.0M
2024-05-31 2,513.07 2,518.27 2,507.05 2,518.27 0.0M
2024-05-30 2,495.81 2,505.63 2,494.23 2,505.63 0.0M
2024-05-29 2,525.60 2,526.30 2,506.79 2,506.79 0.0M
2024-05-28 2,545.01 2,546.68 2,532.22 2,532.39 0.0M
2024-05-27 2,537.51 2,538.66 2,534.79 2,538.66 0.0M
2024-05-24 2,537.29 2,537.29 2,527.19 2,533.79 0.0M
2024-05-23 2,548.90 2,555.65 2,548.90 2,553.47 0.0M
2024-05-22 2,542.42 2,544.00 2,539.20 2,543.76 0.0M
2024-05-21 2,540.19 2,540.19 2,532.70 2,538.09 0.0M
2024-05-20 2,518.46 2,536.40 2,518.46 2,536.40 0.0M
2024-05-17 2,514.81 2,516.66 2,508.41 2,511.94 0.0M
2024-05-16 2,537.34 2,537.39 2,520.20 2,520.32 0.0M
2024-05-15 2,548.99 2,550.47 2,537.55 2,538.87 0.0M
2024-05-14 2,532.50 2,539.80 2,532.36 2,539.79 0.0M
2024-05-13 2,533.26 2,533.26 2,528.88 2,530.58 0.0M
2024-05-10 2,518.92 2,531.57 2,516.50 2,531.29 0.0M
2024-05-08 2,495.59 2,504.57 2,495.54 2,499.35 0.0M
2024-05-07 2,482.35 2,492.17 2,475.51 2,492.17 0.0M
2024-05-06 2,454.97 2,466.16 2,452.89 2,466.16 0.0M
2024-05-03 2,441.28 2,446.22 2,437.00 2,446.22 0.0M
2024-05-02 2,450.78 2,450.80 2,437.98 2,437.98 0.0M
2024-04-30 2,476.58 2,476.58 2,458.26 2,460.07 0.0M
2024-04-29 2,471.09 2,474.26 2,470.67 2,473.75 0.0M
2024-04-26 2,441.90 2,456.97 2,440.99 2,456.83 0.0M
2024-04-25 2,446.70 2,447.05 2,431.31 2,431.69 0.0M
2024-04-24 2,439.68 2,444.63 2,427.89 2,443.52 0.0M
2024-04-23 2,420.62 2,436.45 2,419.10 2,436.45 0.0M
2024-04-22 2,414.24 2,421.25 2,411.72 2,412.41 0.0M
2024-04-19 2,390.16 2,397.12 2,387.97 2,397.12 0.0M
2024-04-18 2,420.04 2,421.37 2,409.67 2,413.10 0.0M
2024-04-17 2,389.23 2,409.65 2,389.08 2,406.80 0.0M
2024-04-16 2,396.65 2,397.54 2,390.67 2,392.05 0.0M
2024-04-15 2,415.16 2,432.30 2,415.16 2,427.75 0.0M
2024-04-12 2,416.39 2,430.57 2,416.39 2,416.84 0.0M
2024-04-11 2,412.93 2,414.58 2,396.48 2,397.35 0.0M
2024-04-10 2,423.05 2,432.46 2,421.43 2,421.43 0.0M
2024-04-09 2,419.51 2,419.51 2,416.04 2,416.04 0.0M
2024-04-08 2,408.57 2,417.09 2,408.57 2,417.09 0.0M
2024-04-05 2,394.43 2,399.29 2,391.18 2,399.29 0.0M
2024-04-04 2,411.47 2,418.42 2,410.20 2,418.42 0.0M
2024-04-03 2,405.95 2,410.36 2,404.95 2,410.26 0.0M
2024-04-02 2,423.28 2,429.20 2,415.64 2,415.64 0.0M
2024-03-28 2,434.34 2,436.92 2,422.49 2,422.49 0.0M
2024-03-27 2,443.90 2,455.41 2,437.76 2,437.78 0.0M
2024-03-26 2,422.90 2,439.35 2,422.34 2,439.35 0.0M
2024-03-25 2,435.52 2,437.66 2,428.07 2,428.24 0.0M
2024-03-22 2,428.32 2,440.16 2,427.07 2,439.64 0.0M
2024-03-21 2,421.73 2,435.25 2,420.80 2,435.23 0.0M
2024-03-20 2,396.97 2,403.85 2,393.61 2,403.02 0.0M
2024-03-19 2,392.15 2,403.68 2,390.91 2,403.63 0.0M
2024-03-18 2,428.36 2,428.36 2,404.86 2,404.86 0.0M
2024-03-15 2,419.86 2,428.96 2,419.75 2,428.04 0.0M
2024-03-14 2,425.54 2,429.93 2,424.56 2,424.56 0.0M
2024-03-13 2,418.91 2,418.91 2,411.53 2,417.85 0.0M
2024-03-12 2,385.74 2,407.71 2,385.41 2,407.71 0.0M
2024-03-11 2,374.31 2,374.57 2,371.13 2,374.57 0.0M
2024-03-08 2,372.28 2,385.13 2,371.17 2,385.08 0.0M
2024-03-07 2,350.37 2,366.10 2,345.93 2,365.92 0.0M
2024-03-06 2,344.98 2,355.47 2,343.15 2,355.31 0.0M
2024-03-05 2,345.78 2,347.25 2,343.31 2,346.42 0.0M
2024-03-04 2,360.48 2,360.59 2,349.96 2,350.60 0.0M
2024-03-01 2,357.99 2,361.83 2,357.98 2,358.71 0.0M
2024-02-29 2,347.04 2,347.08 2,341.03 2,346.61 0.0M
2024-02-28 2,333.13 2,340.84 2,333.13 2,340.76 0.0M
2024-02-27 2,332.52 2,333.30 2,330.73 2,333.30 0.0M
2024-02-26 2,329.70 2,333.08 2,328.47 2,331.81 0.0M
2024-02-23 2,319.42 2,323.41 2,316.17 2,323.38 0.0M
2024-02-22 2,326.59 2,333.11 2,321.72 2,321.72 0.0M
2024-02-21 2,309.03 2,310.86 2,305.10 2,307.69 0.0M
2024-02-20 2,304.27 2,307.35 2,304.16 2,306.45 0.0M
2024-02-19 2,298.90 2,307.17 2,298.90 2,307.04 0.0M
2024-02-16 2,289.28 2,305.90 2,289.28 2,305.50 0.0M
2024-02-15 2,270.65 2,282.47 2,270.65 2,282.31 0.0M
2024-02-14 2,247.00 2,257.27 2,247.00 2,257.21 0.0M
2024-02-13 2,263.47 2,263.47 2,250.66 2,251.11 0.0M
2024-02-12 2,253.49 2,261.59 2,253.49 2,261.57 0.0M
2024-02-09 2,256.73 2,260.60 2,253.03 2,253.13 0.0M
2024-02-08 2,260.45 2,263.25 2,257.85 2,258.66 0.0M
2024-02-07 2,257.06 2,260.76 2,257.06 2,258.61 0.0M
2024-02-06 2,251.26 2,253.00 2,246.42 2,253.00 0.0M
2024-02-05 2,267.12 2,267.24 2,246.93 2,246.93 0.0M
2024-02-02 2,279.37 2,280.02 2,273.26 2,273.26 0.0M
2024-02-01 2,258.92 2,269.75 2,256.03 2,267.85 0.0M
2024-01-31 2,274.96 2,275.49 2,265.46 2,266.18 0.0M
2024-01-30 2,278.75 2,280.36 2,273.70 2,274.15 0.0M
2024-01-29 2,270.61 2,272.30 2,265.05 2,271.79 0.0M
2024-01-26 2,256.04 2,267.88 2,252.91 2,267.88 0.0M
2024-01-25 2,246.82 2,259.92 2,242.56 2,257.25 0.0M
2024-01-24 2,259.13 2,262.45 2,254.39 2,254.75 0.0M
2024-01-23 2,245.35 2,245.35 2,235.54 2,239.36 0.0M
2024-01-22 2,220.60 2,233.66 2,220.57 2,233.66 0.0M
2024-01-19 2,222.32 2,226.36 2,211.45 2,211.50 0.0M
2024-01-18 2,210.93 2,215.33 2,206.31 2,215.32 0.0M
2024-01-17 2,210.40 2,210.40 2,204.08 2,205.91 0.0M
2024-01-16 2,242.37 2,242.37 2,233.63 2,236.00 0.0M
2024-01-15 2,272.83 2,272.83 2,255.06 2,255.26 0.0M
2024-01-12 2,251.76 2,266.01 2,251.76 2,265.95 0.0M
2024-01-11 2,266.97 2,272.57 2,255.83 2,255.83 0.0M
2024-01-10 2,251.75 2,252.47 2,249.05 2,251.04 0.0M
2024-01-09 2,270.16 2,270.41 2,254.74 2,254.91 0.0M
2024-01-08 2,255.67 2,261.86 2,254.80 2,261.86 0.0M
2024-01-05 2,262.30 2,262.30 2,251.24 2,251.46 0.0M
2024-01-04 2,263.71 2,268.98 2,263.71 2,267.18 0.0M
2024-01-03 2,301.81 2,302.14 2,268.39 2,268.39 0.0M
2024-01-02 2,307.95 2,317.60 2,304.77 2,304.83 0.0M