Stockholm - Delayed Quote • DKK
OMX Copenhagen Benchmark_GI (^OMXCBGI)
At close: April 26 at 5:05 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4,205.67 | 4,273.30 | 4,205.67 | 4,273.30 | 4,273.30 | - |
| Apr 25, 2024 | 4,234.06 | 4,237.46 | 4,158.85 | 4,180.21 | 4,180.21 | - |
| Apr 24, 2024 | 4,302.18 | 4,310.87 | 4,249.96 | 4,249.96 | 4,249.96 | - |
| Apr 23, 2024 | 4,248.05 | 4,308.94 | 4,241.74 | 4,308.94 | 4,308.94 | - |
| Apr 22, 2024 | 4,175.08 | 4,250.13 | 4,166.13 | 4,247.16 | 4,247.16 | - |
| Apr 19, 2024 | 4,197.33 | 4,216.92 | 4,167.96 | 4,204.26 | 4,204.26 | - |
| Apr 18, 2024 | 4,218.39 | 4,230.23 | 4,162.51 | 4,183.12 | 4,183.12 | - |
| Apr 17, 2024 | 4,202.34 | 4,246.57 | 4,192.93 | 4,212.64 | 4,212.64 | - |
| Apr 16, 2024 | 4,200.90 | 4,225.10 | 4,167.35 | 4,207.97 | 4,207.97 | - |
| Apr 15, 2024 | 4,263.60 | 4,294.72 | 4,254.77 | 4,263.55 | 4,263.55 | - |
| Apr 12, 2024 | 4,249.82 | 4,316.37 | 4,247.65 | 4,260.20 | 4,260.20 | - |
| Apr 11, 2024 | 4,217.88 | 4,260.30 | 4,195.81 | 4,237.36 | 4,237.36 | - |
| Apr 10, 2024 | 4,214.49 | 4,226.86 | 4,157.21 | 4,226.31 | 4,226.31 | - |
| Apr 9, 2024 | 4,265.31 | 4,276.96 | 4,207.03 | 4,208.99 | 4,208.99 | - |
| Apr 8, 2024 | 4,230.65 | 4,270.94 | 4,228.63 | 4,259.90 | 4,259.90 | - |
| Apr 5, 2024 | 4,193.89 | 4,249.20 | 4,190.05 | 4,244.03 | 4,244.03 | - |
| Apr 4, 2024 | 4,266.29 | 4,277.83 | 4,228.34 | 4,235.06 | 4,235.06 | - |
| Apr 3, 2024 | 4,279.00 | 4,292.79 | 4,238.18 | 4,285.60 | 4,285.60 | - |
| Apr 2, 2024 | 4,339.30 | 4,339.30 | 4,224.17 | 4,243.20 | 4,243.20 | - |
| Mar 28, 2024 | 4,298.83 | 4,298.83 | 4,298.83 | 4,298.83 | 4,298.83 | - |
| Mar 27, 2024 | 4,341.22 | 4,347.45 | 4,285.88 | 4,298.83 | 4,298.83 | - |
| Mar 26, 2024 | 4,332.61 | 4,348.88 | 4,306.20 | 4,327.46 | 4,327.46 | - |
| Mar 25, 2024 | 4,320.43 | 4,346.70 | 4,310.26 | 4,341.93 | 4,341.93 | - |
| Mar 22, 2024 | 4,316.69 | 4,342.35 | 4,307.14 | 4,321.59 | 4,321.59 | - |
| Mar 21, 2024 | 4,310.06 | 4,319.52 | 4,234.13 | 4,305.47 | 4,305.47 | - |
| Mar 20, 2024 | 4,318.53 | 4,324.28 | 4,299.89 | 4,324.28 | 4,324.28 | - |
| Mar 19, 2024 | 4,341.85 | 4,355.76 | 4,301.11 | 4,301.11 | 4,301.11 | - |
| Mar 18, 2024 | 4,337.01 | 4,344.32 | 4,290.99 | 4,344.32 | 4,344.32 | - |
| Mar 15, 2024 | 4,370.56 | 4,387.14 | 4,315.79 | 4,315.79 | 4,315.79 | - |
| Mar 14, 2024 | 4,364.01 | 4,407.52 | 4,364.01 | 4,390.09 | 4,390.09 | - |
| Mar 13, 2024 | 4,378.81 | 4,391.77 | 4,326.90 | 4,340.82 | 4,340.82 | - |
| Mar 12, 2024 | 4,333.29 | 4,386.80 | 4,268.60 | 4,372.67 | 4,372.67 | - |
| Mar 11, 2024 | 4,358.29 | 4,379.93 | 4,295.89 | 4,302.55 | 4,302.55 | - |
| Mar 8, 2024 | 4,352.22 | 4,375.56 | 4,324.34 | 4,340.37 | 4,340.37 | - |
| Mar 7, 2024 | 4,163.13 | 4,406.06 | 4,155.51 | 4,369.54 | 4,369.54 | - |
| Mar 6, 2024 | 4,147.58 | 4,165.87 | 4,122.64 | 4,142.11 | 4,142.11 | - |
| Mar 5, 2024 | 4,247.18 | 4,249.80 | 4,148.81 | 4,155.01 | 4,155.01 | - |
| Mar 4, 2024 | 4,210.30 | 4,246.42 | 4,201.70 | 4,234.68 | 4,234.68 | - |
| Mar 1, 2024 | 4,057.76 | 4,162.66 | 4,057.76 | 4,162.66 | 4,162.66 | - |
| Feb 29, 2024 | 4,093.24 | 4,106.10 | 4,055.96 | 4,055.96 | 4,055.96 | - |
| Feb 28, 2024 | 4,078.73 | 4,116.06 | 4,073.13 | 4,082.45 | 4,082.45 | - |
| Feb 27, 2024 | 4,130.51 | 4,134.49 | 4,010.73 | 4,087.12 | 4,087.12 | - |
| Feb 26, 2024 | 4,113.08 | 4,140.98 | 4,110.83 | 4,119.54 | 4,119.54 | - |
| Feb 23, 2024 | 4,146.21 | 4,148.02 | 4,125.65 | 4,128.20 | 4,128.20 | - |
| Feb 22, 2024 | 4,129.09 | 4,153.97 | 4,115.00 | 4,145.62 | 4,145.62 | - |
| Feb 21, 2024 | 4,075.22 | 4,090.24 | 4,036.78 | 4,078.35 | 4,078.35 | - |
| Feb 20, 2024 | 4,157.45 | 4,173.00 | 4,095.75 | 4,114.29 | 4,114.29 | - |
| Feb 16, 2024 | 4,134.34 | 4,145.37 | 4,110.74 | 4,142.22 | 4,142.22 | - |
| Feb 15, 2024 | 4,111.42 | 4,143.92 | 4,106.17 | 4,131.44 | 4,131.44 | - |
| Feb 14, 2024 | 4,060.70 | 4,110.27 | 4,060.32 | 4,109.01 | 4,109.01 | - |
| Feb 13, 2024 | 4,073.97 | 4,093.18 | 4,041.05 | 4,057.27 | 4,057.27 | - |
| Feb 12, 2024 | 4,110.73 | 4,118.04 | 4,052.79 | 4,068.76 | 4,068.76 | - |
| Feb 9, 2024 | 4,007.29 | 4,075.22 | 4,007.29 | 4,071.34 | 4,071.34 | - |
| Feb 8, 2024 | 4,043.94 | 4,051.29 | 4,007.29 | 4,007.29 | 4,007.29 | - |
| Feb 7, 2024 | 4,004.46 | 4,060.00 | 4,004.46 | 4,043.94 | 4,043.94 | - |
| Feb 6, 2024 | 3,985.85 | 4,033.67 | 3,985.85 | 4,004.46 | 4,004.46 | - |
| Feb 5, 2024 | 3,909.41 | 4,021.72 | 3,909.41 | 3,985.85 | 3,985.85 | - |
| Feb 2, 2024 | 3,926.12 | 3,949.86 | 3,909.41 | 3,909.41 | 3,909.41 | - |
| Feb 1, 2024 | 3,889.19 | 3,953.64 | 3,889.19 | 3,926.12 | 3,926.12 | - |
| Jan 31, 2024 | 3,883.92 | 3,947.22 | 3,792.44 | 3,889.19 | 3,889.19 | - |
| Jan 30, 2024 | 3,830.88 | 3,844.25 | 3,799.42 | 3,805.00 | 3,805.00 | - |
| Jan 29, 2024 | 3,783.31 | 3,802.29 | 3,765.35 | 3,799.19 | 3,799.19 | - |
| Jan 26, 2024 | 3,727.11 | 3,763.35 | 3,727.11 | 3,757.77 | 3,757.77 | - |
| Jan 25, 2024 | 3,727.80 | 3,740.66 | 3,713.01 | 3,731.36 | 3,731.36 | - |
| Jan 24, 2024 | 3,738.81 | 3,746.85 | 3,718.11 | 3,720.29 | 3,720.29 | - |
| Jan 23, 2024 | 3,721.86 | 3,725.50 | 3,668.15 | 3,708.50 | 3,708.50 | - |
| Jan 22, 2024 | 3,737.11 | 3,741.71 | 3,716.47 | 3,731.57 | 3,731.57 | - |
| Jan 19, 2024 | 3,751.07 | 3,760.62 | 3,726.10 | 3,731.97 | 3,731.97 | - |
| Jan 18, 2024 | 3,742.98 | 3,753.85 | 3,728.18 | 3,742.76 | 3,742.76 | - |
| Jan 17, 2024 | 3,734.09 | 3,748.51 | 3,715.60 | 3,743.85 | 3,743.85 | - |
| Jan 16, 2024 | 3,750.80 | 3,763.92 | 3,737.04 | 3,763.77 | 3,763.77 | - |
| Jan 15, 2024 | 3,785.40 | 3,788.27 | 3,749.61 | 3,756.81 | 3,756.81 | - |
| Jan 12, 2024 | 3,762.07 | 3,786.86 | 3,762.07 | 3,769.91 | 3,769.91 | - |
| Jan 11, 2024 | 3,799.78 | 3,819.65 | 3,760.03 | 3,760.03 | 3,760.03 | - |
| Jan 10, 2024 | 3,743.07 | 3,787.27 | 3,741.85 | 3,787.24 | 3,787.24 | - |
| Jan 9, 2024 | 3,730.45 | 3,752.49 | 3,730.45 | 3,747.22 | 3,747.22 | - |
| Jan 8, 2024 | 3,724.96 | 3,744.66 | 3,711.88 | 3,727.41 | 3,727.41 | - |
| Jan 5, 2024 | 3,738.04 | 3,749.38 | 3,715.61 | 3,743.81 | 3,743.81 | - |
| Jan 4, 2024 | 3,667.50 | 3,752.98 | 3,667.50 | 3,748.95 | 3,748.95 | - |
| Jan 3, 2024 | 3,652.85 | 3,656.53 | 3,617.33 | 3,647.22 | 3,647.22 | - |
| Jan 2, 2024 | 3,658.44 | 3,664.85 | 3,609.16 | 3,645.06 | 3,645.06 | - |
| Dec 29, 2023 | 3,646.56 | 3,657.79 | 3,640.12 | 3,646.89 | 3,646.89 | - |
| Dec 28, 2023 | 3,635.22 | 3,667.55 | 3,628.79 | 3,646.27 | 3,646.27 | - |
| Dec 27, 2023 | 3,610.79 | 3,641.31 | 3,605.11 | 3,620.99 | 3,620.99 | - |
| Dec 22, 2023 | 3,617.12 | 3,631.68 | 3,606.93 | 3,621.81 | 3,621.81 | - |
| Dec 21, 2023 | 3,599.27 | 3,631.05 | 3,599.27 | 3,627.48 | 3,627.48 | - |
| Dec 20, 2023 | 3,553.70 | 3,607.35 | 3,551.70 | 3,607.30 | 3,607.30 | - |
| Dec 19, 2023 | 3,532.50 | 3,566.24 | 3,532.13 | 3,559.48 | 3,559.48 | - |
| Dec 18, 2023 | 3,532.43 | 3,550.01 | 3,530.91 | 3,538.38 | 3,538.38 | - |
| Dec 15, 2023 | 3,485.51 | 3,514.28 | 3,481.15 | 3,500.51 | 3,500.51 | - |
| Dec 14, 2023 | 3,519.57 | 3,550.14 | 3,481.22 | 3,497.84 | 3,497.84 | - |
| Dec 13, 2023 | 3,462.71 | 3,493.09 | 3,457.95 | 3,484.34 | 3,484.34 | - |
| Dec 12, 2023 | 3,419.78 | 3,452.51 | 3,414.94 | 3,436.08 | 3,436.08 | - |
| Dec 11, 2023 | 3,503.76 | 3,510.25 | 3,473.36 | 3,481.53 | 3,481.53 | - |
| Dec 8, 2023 | 3,477.23 | 3,499.56 | 3,462.35 | 3,489.49 | 3,489.49 | - |
| Dec 7, 2023 | 3,520.56 | 3,523.95 | 3,461.01 | 3,474.86 | 3,474.86 | - |
| Dec 6, 2023 | 3,547.69 | 3,555.54 | 3,516.39 | 3,520.73 | 3,520.73 | - |
| Dec 5, 2023 | 3,540.57 | 3,549.09 | 3,518.55 | 3,540.30 | 3,540.30 | - |
| Dec 4, 2023 | 3,541.14 | 3,578.05 | 3,531.66 | 3,549.08 | 3,549.08 | - |
| Dec 1, 2023 | 3,544.94 | 3,561.12 | 3,504.00 | 3,561.12 | 3,561.12 | - |
| Nov 30, 2023 | 3,515.16 | 3,550.26 | 3,499.30 | 3,550.26 | 3,550.26 | - |
| Nov 29, 2023 | 3,479.53 | 3,524.24 | 3,479.53 | 3,518.30 | 3,518.30 | - |
| Nov 28, 2023 | 3,543.21 | 3,543.21 | 3,488.88 | 3,490.14 | 3,490.14 | - |
| Nov 27, 2023 | 3,588.95 | 3,604.95 | 3,569.43 | 3,573.68 | 3,573.68 | - |
| Nov 24, 2023 | 3,585.54 | 3,590.77 | 3,563.24 | 3,590.77 | 3,590.77 | - |
| Nov 23, 2023 | 3,548.72 | 3,573.55 | 3,542.52 | 3,566.98 | 3,566.98 | - |
| Nov 22, 2023 | 3,519.69 | 3,562.65 | 3,517.58 | 3,544.41 | 3,544.41 | - |
| Nov 21, 2023 | 3,541.58 | 3,556.31 | 3,521.36 | 3,537.86 | 3,537.86 | - |
| Nov 20, 2023 | 3,511.40 | 3,561.41 | 3,504.89 | 3,561.41 | 3,561.41 | - |
| Nov 17, 2023 | 3,490.47 | 3,535.74 | 3,490.47 | 3,527.19 | 3,527.19 | - |
| Nov 16, 2023 | 3,432.74 | 3,478.21 | 3,432.74 | 3,458.69 | 3,458.69 | - |
| Nov 15, 2023 | 3,465.87 | 3,482.46 | 3,442.93 | 3,456.78 | 3,456.78 | - |
| Nov 14, 2023 | 3,492.34 | 3,506.30 | 3,464.76 | 3,474.00 | 3,474.00 | - |
| Nov 13, 2023 | 3,535.42 | 3,550.99 | 3,446.89 | 3,478.85 | 3,478.85 | - |
| Nov 10, 2023 | 3,479.05 | 3,512.44 | 3,447.32 | 3,457.75 | 3,457.75 | - |
| Nov 9, 2023 | 3,508.56 | 3,515.91 | 3,481.87 | 3,482.93 | 3,482.93 | - |
| Nov 8, 2023 | 3,489.30 | 3,555.32 | 3,489.30 | 3,536.96 | 3,536.96 | - |
| Nov 7, 2023 | 3,480.70 | 3,504.43 | 3,460.12 | 3,480.48 | 3,480.48 | - |
| Nov 6, 2023 | 3,448.48 | 3,479.81 | 3,423.06 | 3,476.68 | 3,476.68 | - |
| Nov 3, 2023 | 3,488.82 | 3,496.81 | 3,411.98 | 3,429.79 | 3,429.79 | - |
| Nov 2, 2023 | 3,468.18 | 3,534.93 | 3,432.57 | 3,517.45 | 3,517.45 | - |
| Nov 1, 2023 | 3,425.32 | 3,444.09 | 3,398.63 | 3,423.54 | 3,423.54 | - |
| Oct 31, 2023 | 3,404.72 | 3,429.02 | 3,383.91 | 3,397.95 | 3,397.95 | - |
| Oct 30, 2023 | 3,347.14 | 3,400.68 | 3,347.14 | 3,382.16 | 3,382.16 | - |
| Oct 27, 2023 | 3,347.16 | 3,372.51 | 3,313.66 | 3,327.80 | 3,327.80 | - |
| Oct 26, 2023 | 3,372.61 | 3,379.51 | 3,324.56 | 3,369.55 | 3,369.55 | - |
| Oct 25, 2023 | 3,412.36 | 3,432.25 | 3,367.30 | 3,405.64 | 3,405.64 | - |
| Oct 24, 2023 | 3,400.24 | 3,416.58 | 3,363.78 | 3,402.97 | 3,402.97 | - |
| Oct 23, 2023 | 3,388.36 | 3,422.05 | 3,374.55 | 3,397.68 | 3,397.68 | - |
| Oct 20, 2023 | 3,395.54 | 3,435.74 | 3,390.14 | 3,392.30 | 3,392.30 | - |
| Oct 19, 2023 | 3,484.70 | 3,508.12 | 3,399.00 | 3,411.76 | 3,411.76 | - |
| Oct 18, 2023 | 3,530.28 | 3,545.13 | 3,512.78 | 3,519.94 | 3,519.94 | - |
| Oct 17, 2023 | 3,550.31 | 3,584.07 | 3,534.86 | 3,549.90 | 3,549.90 | - |
| Oct 16, 2023 | 3,608.60 | 3,612.03 | 3,537.94 | 3,537.94 | 3,537.94 | - |
| Oct 13, 2023 | 3,559.07 | 3,642.98 | 3,495.76 | 3,579.60 | 3,579.60 | - |
| Oct 12, 2023 | 3,510.23 | 3,614.23 | 3,510.23 | 3,575.58 | 3,575.58 | - |
| Oct 11, 2023 | 3,474.79 | 3,504.02 | 3,467.05 | 3,500.34 | 3,500.34 | - |
| Oct 10, 2023 | 3,383.85 | 3,417.96 | 3,383.80 | 3,413.59 | 3,413.59 | - |
| Oct 9, 2023 | 3,388.69 | 3,408.43 | 3,353.64 | 3,353.64 | 3,353.64 | - |
| Oct 6, 2023 | 3,371.82 | 3,384.53 | 3,354.20 | 3,375.60 | 3,375.60 | - |
| Oct 5, 2023 | 3,324.99 | 3,351.79 | 3,310.92 | 3,337.69 | 3,337.69 | - |
| Oct 4, 2023 | 3,263.98 | 3,337.75 | 3,250.75 | 3,314.73 | 3,314.73 | - |
| Oct 3, 2023 | 3,373.82 | 3,387.84 | 3,291.86 | 3,293.77 | 3,293.77 | - |
| Oct 2, 2023 | 3,396.99 | 3,396.99 | 3,333.64 | 3,343.74 | 3,343.74 | - |
| Sep 29, 2023 | 3,407.26 | 3,441.37 | 3,397.13 | 3,397.13 | 3,397.13 | - |
| Sep 28, 2023 | 3,414.58 | 3,420.22 | 3,389.34 | 3,407.33 | 3,407.33 | - |
| Sep 27, 2023 | 3,393.83 | 3,413.31 | 3,382.30 | 3,392.39 | 3,392.39 | - |
| Sep 26, 2023 | 3,380.56 | 3,424.55 | 3,379.66 | 3,402.82 | 3,402.82 | - |
| Sep 25, 2023 | 3,403.96 | 3,419.27 | 3,368.50 | 3,374.29 | 3,374.29 | - |
| Sep 22, 2023 | 3,388.73 | 3,419.90 | 3,388.73 | 3,402.41 | 3,402.41 | - |
| Sep 21, 2023 | 3,470.61 | 3,493.74 | 3,409.95 | 3,413.10 | 3,413.10 | - |
| Sep 20, 2023 | 3,452.01 | 3,513.49 | 3,433.46 | 3,490.40 | 3,490.40 | - |
| Sep 19, 2023 | 3,413.08 | 3,444.32 | 3,411.97 | 3,419.90 | 3,419.90 | - |
| Sep 18, 2023 | 3,462.57 | 3,469.17 | 3,414.43 | 3,436.86 | 3,436.86 | - |
| Sep 15, 2023 | 3,547.04 | 3,561.13 | 3,493.36 | 3,493.36 | 3,493.36 | - |
| Sep 14, 2023 | 3,493.20 | 3,547.72 | 3,493.20 | 3,547.72 | 3,547.72 | - |
| Sep 13, 2023 | 3,482.96 | 3,503.27 | 3,435.79 | 3,483.89 | 3,483.89 | - |
| Sep 12, 2023 | 3,540.95 | 3,541.68 | 3,483.94 | 3,503.93 | 3,503.93 | - |
| Sep 11, 2023 | 3,514.45 | 3,548.43 | 3,500.29 | 3,522.62 | 3,522.62 | - |
| Sep 8, 2023 | 3,514.12 | 3,529.88 | 3,485.10 | 3,505.05 | 3,505.05 | - |
| Sep 7, 2023 | 3,467.84 | 3,507.60 | 3,464.39 | 3,498.83 | 3,498.83 | - |
| Sep 6, 2023 | 3,472.83 | 3,481.60 | 3,448.33 | 3,475.97 | 3,475.97 | - |
| Sep 5, 2023 | 3,473.45 | 3,499.65 | 3,467.69 | 3,477.60 | 3,477.60 | - |
| Sep 4, 2023 | 3,472.07 | 3,520.07 | 3,472.07 | 3,478.22 | 3,478.22 | - |
| Sep 1, 2023 | 3,434.68 | 3,467.90 | 3,422.43 | 3,465.45 | 3,465.45 | - |
| Aug 31, 2023 | 3,450.90 | 3,453.72 | 3,414.57 | 3,414.57 | 3,414.57 | - |
| Aug 30, 2023 | 3,499.34 | 3,499.34 | 3,445.52 | 3,447.69 | 3,447.69 | - |
| Aug 29, 2023 | 3,493.82 | 3,515.39 | 3,474.52 | 3,500.09 | 3,500.09 | - |
| Aug 28, 2023 | 3,464.23 | 3,493.91 | 3,459.82 | 3,485.75 | 3,485.75 | - |
| Aug 25, 2023 | 3,448.37 | 3,457.27 | 3,439.85 | 3,445.43 | 3,445.43 | - |
| Aug 24, 2023 | 3,472.10 | 3,502.21 | 3,460.74 | 3,469.84 | 3,469.84 | - |
| Aug 23, 2023 | 3,439.82 | 3,483.01 | 3,432.81 | 3,482.49 | 3,482.49 | - |
| Aug 22, 2023 | 3,431.20 | 3,456.09 | 3,422.97 | 3,429.53 | 3,429.53 | - |
| Aug 21, 2023 | 3,415.21 | 3,448.82 | 3,408.57 | 3,408.60 | 3,408.60 | - |
| Aug 18, 2023 | 3,407.60 | 3,415.12 | 3,381.99 | 3,391.43 | 3,391.43 | - |
| Aug 17, 2023 | 3,417.25 | 3,444.58 | 3,412.76 | 3,425.78 | 3,425.78 | - |
| Aug 16, 2023 | 3,405.96 | 3,446.58 | 3,401.91 | 3,434.66 | 3,434.66 | - |
| Aug 15, 2023 | 3,401.29 | 3,438.73 | 3,392.20 | 3,401.25 | 3,401.25 | - |
| Aug 14, 2023 | 3,402.36 | 3,419.71 | 3,396.33 | 3,405.96 | 3,405.96 | - |
| Aug 11, 2023 | 3,413.71 | 3,444.28 | 3,388.88 | 3,411.78 | 3,411.78 | - |
| Aug 10, 2023 | 3,451.76 | 3,459.45 | 3,394.91 | 3,440.33 | 3,440.33 | - |
| Aug 9, 2023 | 3,494.84 | 3,514.14 | 3,443.08 | 3,464.73 | 3,464.73 | - |
| Aug 8, 2023 | 3,210.43 | 3,504.80 | 3,185.57 | 3,486.40 | 3,486.40 | - |
| Aug 7, 2023 | 2,607.36 | 2,627.29 | 2,602.63 | 2,619.81 | 2,619.81 | - |
| Aug 4, 2023 | 2,618.32 | 2,628.24 | 2,603.10 | 2,612.30 | 2,612.30 | - |
| Aug 3, 2023 | 1,400.06 | 1,406.99 | 1,399.83 | 1,401.09 | 1,401.09 | - |
| Aug 2, 2023 | 3,217.66 | 3,221.22 | 3,186.45 | 3,207.31 | 3,207.31 | - |
| Aug 1, 2023 | 3,243.55 | 3,248.84 | 3,227.84 | 3,248.84 | 3,248.84 | - |
| Jul 31, 2023 | 3,203.16 | 3,249.62 | 3,198.12 | 3,247.89 | 3,247.89 | - |
| Jul 28, 2023 | 3,200.63 | 3,212.79 | 3,181.49 | 3,187.96 | 3,187.96 | - |
| Jul 27, 2023 | 3,225.47 | 3,242.83 | 3,219.98 | 3,223.14 | 3,223.14 | - |
| Jul 26, 2023 | 3,268.78 | 3,275.72 | 3,196.54 | 3,207.02 | 3,207.02 | - |
| Jul 25, 2023 | 3,241.42 | 3,275.84 | 3,231.30 | 3,265.89 | 3,265.89 | - |
| Jul 24, 2023 | 3,301.71 | 3,306.36 | 3,271.26 | 3,277.36 | 3,277.36 | - |
| Jul 21, 2023 | 3,279.44 | 3,297.28 | 3,261.53 | 3,294.84 | 3,294.84 | - |
| Jul 20, 2023 | 3,224.43 | 3,284.91 | 3,224.43 | 3,284.91 | 3,284.91 | - |
| Jul 19, 2023 | 3,241.90 | 3,251.98 | 3,220.71 | 3,226.53 | 3,226.53 | - |
| Jul 18, 2023 | 3,212.95 | 3,227.10 | 3,205.32 | 3,224.32 | 3,224.32 | - |
| Jul 17, 2023 | 3,210.92 | 3,230.29 | 3,197.71 | 3,221.78 | 3,221.78 | - |
| Jul 14, 2023 | 3,177.91 | 3,221.86 | 3,177.91 | 3,208.38 | 3,208.38 | - |
| Jul 13, 2023 | 3,164.75 | 3,213.09 | 3,164.59 | 3,185.98 | 3,185.98 | - |
| Jul 12, 2023 | 3,122.94 | 3,161.16 | 3,094.54 | 3,154.46 | 3,154.46 | - |
| Jul 11, 2023 | 3,189.28 | 3,189.28 | 3,126.81 | 3,140.26 | 3,140.26 | - |
| Jul 10, 2023 | 3,184.51 | 3,187.68 | 3,149.80 | 3,170.29 | 3,170.29 | - |
| Jul 7, 2023 | 3,200.53 | 3,211.63 | 3,178.33 | 3,192.68 | 3,192.68 | - |
| Jul 6, 2023 | 3,242.22 | 3,251.19 | 3,199.04 | 3,203.33 | 3,203.33 | - |
| Jul 5, 2023 | 3,234.20 | 3,249.75 | 3,228.15 | 3,249.75 | 3,249.75 | - |
| Jul 4, 2023 | 3,246.71 | 3,253.16 | 3,226.46 | 3,243.12 | 3,243.12 | - |
| Jul 3, 2023 | 3,279.36 | 3,281.30 | 3,236.64 | 3,238.03 | 3,238.03 | - |
| Jun 30, 2023 | 3,212.26 | 3,272.00 | 3,206.29 | 3,260.79 | 3,260.79 | - |
| Jun 29, 2023 | 3,185.74 | 3,199.95 | 3,180.40 | 3,195.34 | 3,195.34 | - |
| Jun 28, 2023 | 3,158.42 | 3,203.44 | 3,152.79 | 3,188.99 | 3,188.99 | - |
| Jun 27, 2023 | 3,183.72 | 3,185.31 | 3,135.67 | 3,148.75 | 3,148.75 | - |
| Jun 26, 2023 | 3,226.01 | 3,226.01 | 3,187.63 | 3,190.75 | 3,190.75 | - |
| Jun 22, 2023 | 3,182.04 | 3,233.56 | 3,170.11 | 3,223.62 | 3,223.62 | - |
| Jun 21, 2023 | 3,241.68 | 3,269.68 | 3,235.94 | 3,237.06 | 3,237.06 | - |
| Jun 20, 2023 | 3,219.70 | 3,254.81 | 3,214.79 | 3,247.63 | 3,247.63 | - |
| Jun 19, 2023 | 3,264.81 | 3,264.81 | 3,236.96 | 3,236.96 | 3,236.96 | - |
| Jun 16, 2023 | 3,289.31 | 3,301.56 | 3,274.31 | 3,288.21 | 3,288.21 | - |
| Jun 15, 2023 | 3,269.04 | 3,280.99 | 3,258.46 | 3,278.61 | 3,278.61 | - |
| Jun 14, 2023 | 3,259.74 | 3,276.53 | 3,259.74 | 3,266.15 | 3,266.15 | - |
| Jun 13, 2023 | 3,262.66 | 3,278.78 | 3,257.16 | 3,257.63 | 3,257.63 | - |
| Jun 12, 2023 | 3,275.24 | 3,291.38 | 3,255.06 | 3,255.60 | 3,255.60 | - |
| Jun 9, 2023 | 3,281.30 | 3,281.30 | 3,242.24 | 3,256.16 | 3,256.16 | - |
| Jun 8, 2023 | 3,266.63 | 3,291.53 | 3,253.81 | 3,274.23 | 3,274.23 | - |
| Jun 7, 2023 | 3,300.51 | 3,300.51 | 3,258.55 | 3,258.55 | 3,258.55 | - |
| Jun 5, 2023 | 3,236.53 | 3,236.53 | 3,236.53 | 3,236.53 | 3,236.53 | - |
| Jun 2, 2023 | 3,245.61 | 3,245.61 | 3,208.36 | 3,236.53 | 3,236.53 | - |
| Jun 1, 2023 | 3,277.65 | 3,288.72 | 3,233.68 | 3,247.41 | 3,247.41 | - |
| May 31, 2023 | 3,251.03 | 3,287.26 | 3,251.03 | 3,261.61 | 3,261.61 | - |
| May 30, 2023 | 3,316.03 | 3,317.82 | 3,278.10 | 3,278.10 | 3,278.10 | - |
| May 26, 2023 | 3,300.76 | 3,324.57 | 3,293.09 | 3,315.11 | 3,315.11 | - |
| May 25, 2023 | 3,278.24 | 3,315.64 | 3,278.24 | 3,284.75 | 3,284.75 | - |
| May 24, 2023 | 3,322.22 | 3,322.22 | 3,271.83 | 3,280.96 | 3,280.96 | - |
| May 23, 2023 | 3,401.17 | 3,401.17 | 3,342.67 | 3,342.67 | 3,342.67 | - |
| May 22, 2023 | 3,411.48 | 3,422.45 | 3,397.44 | 3,420.15 | 3,420.15 | - |
| May 17, 2023 | 3,371.18 | 3,386.84 | 3,355.29 | 3,355.29 | 3,355.29 | - |
| May 16, 2023 | 3,385.18 | 3,387.53 | 3,352.53 | 3,359.87 | 3,359.87 | - |
| May 15, 2023 | 3,412.06 | 3,414.25 | 3,391.15 | 3,392.85 | 3,392.85 | - |
| May 12, 2023 | 3,354.75 | 3,407.95 | 3,350.39 | 3,402.68 | 3,402.68 | - |
| May 11, 2023 | 3,337.45 | 3,378.00 | 3,331.67 | 3,353.56 | 3,353.56 | - |
| May 10, 2023 | 3,321.81 | 3,326.18 | 3,294.65 | 3,324.96 | 3,324.96 | - |
| May 9, 2023 | 3,319.42 | 3,319.42 | 3,273.38 | 3,314.19 | 3,314.19 | - |
| May 8, 2023 | 3,286.17 | 3,347.04 | 3,276.25 | 3,334.87 | 3,334.87 | - |
| May 4, 2023 | 3,271.76 | 3,271.76 | 3,161.08 | 3,237.67 | 3,237.67 | - |
| May 3, 2023 | 3,316.60 | 3,324.08 | 3,274.72 | 3,281.83 | 3,281.83 | - |
| May 2, 2023 | 3,315.37 | 3,318.01 | 3,290.23 | 3,292.59 | 3,292.59 | - |
| Apr 28, 2023 | 3,293.94 | 3,304.79 | 3,283.94 | 3,288.31 | 3,288.31 | - |
| Apr 27, 2023 | 3,260.92 | 3,301.42 | 3,260.38 | 3,271.48 | 3,271.48 | - |
| Apr 26, 2023 | 3,304.21 | 3,306.41 | 3,216.77 | 3,236.97 | 3,236.97 | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%