^OMXC20
OMX Copenhagen 20 (^OMXC20)
1547.2007
kr
-37.6627 (%-2.38)
^OMXC20: OMX Copenhagen 20 Historical Data
Historical price data, yearly archive and performance analysis for OMX Copenhagen 20.
Historical Chart
Loading chart...
Average
OPEN 1,738.2602
CLOSE 1,735.8462
Low
LOW 1,426.91
High
HIGH 2,237.8443
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 2,112.3277 | 2,147.7608 | 2,104.4289 | 2,144.7941 |
| 01/03/2025 | 2,137.7248 | 2,141.8854 | 2,114.0676 | 2,141.8854 |
| 01/06/2025 | 2,128.5245 | 2,131.2952 | 2,092.7045 | 2,101.648 |
| 01/07/2025 | 2,068.9128 | 2,085.9534 | 2,065.0555 | 2,071.4635 |
| 01/08/2025 | 2,077.9902 | 2,121.4223 | 2,076.0825 | 2,095.855 |
| 01/09/2025 | 2,081.7698 | 2,117.5561 | 2,081.7698 | 2,114.6922 |
| 01/10/2025 | 2,104.7147 | 2,134.487 | 2,104.7147 | 2,117.6881 |
| 01/13/2025 | 2,090.5221 | 2,100.6463 | 2,071.0329 | 2,072.8929 |
| 01/14/2025 | 2,076.038 | 2,090.9525 | 2,020.9428 | 2,026.2625 |
| 01/15/2025 | 1,995.1362 | 2,057.6674 | 1,995.1362 | 2,056.8947 |
| 01/16/2025 | 2,053.1204 | 2,058.7484 | 2,032.0297 | 2,045.8922 |
| 01/17/2025 | 2,040.8088 | 2,048.7642 | 1,982.9889 | 1,995.3824 |
| 01/20/2025 | 1,980.8313 | 2,001.6693 | 1,950.1723 | 1,952.0844 |
| 01/21/2025 | 1,961.7799 | 2,006.9729 | 1,953.9547 | 2,001.1028 |
| 01/22/2025 | 2,026.4903 | 2,043.1179 | 2,007.8105 | 2,013.9325 |
| 01/23/2025 | 2,015.256 | 2,023.2255 | 1,995.4103 | 2,014.6559 |
| 01/24/2025 | 2,022.6596 | 2,180.6104 | 2,005.5158 | 2,092.2659 |
| 01/27/2025 | 2,098.7811 | 2,109.4635 | 2,055.3948 | 2,096.7635 |
| 01/28/2025 | 2,092.9078 | 2,096.6207 | 2,066.3081 | 2,068.6237 |
| 01/29/2025 | 2,075.1117 | 2,093.0177 | 2,066.5818 | 2,066.5818 |
| 01/30/2025 | 2,050.7758 | 2,073.9222 | 2,050.7758 | 2,065.1822 |
| 01/31/2025 | 2,090.0146 | 2,090.5413 | 2,066.9415 | 2,066.9415 |
| 02/03/2025 | 2,027.703 | 2,044.3613 | 2,003.1825 | 2,037.0805 |
| 02/04/2025 | 2,028.1124 | 2,037.7745 | 2,008.338 | 2,026.9003 |
| 02/05/2025 | 2,027.6495 | 2,095.0297 | 2,022.3142 | 2,085.5334 |
| 02/06/2025 | 2,101.3169 | 2,125.956 | 2,085.422 | 2,125.956 |
| 02/07/2025 | 2,118.8888 | 2,165.9483 | 2,112.0216 | 2,115.8366 |
| 02/10/2025 | 2,106.6754 | 2,111.2234 | 2,089.5938 | 2,089.6111 |
| 02/11/2025 | 2,068.4431 | 2,083.5444 | 2,063.1684 | 2,067.9748 |
| 02/12/2025 | 2,057.2808 | 2,065.7177 | 2,023.3164 | 2,034.9704 |
| 02/13/2025 | 2,044.9513 | 2,048.5982 | 2,003.4021 | 2,003.8497 |
| 02/14/2025 | 2,011.4 | 2,014.6651 | 1,983.0222 | 1,987.5868 |
| 02/17/2025 | 1,996.7664 | 2,024.6283 | 1,995.8943 | 2,010.63 |
| 02/18/2025 | 2,024.3461 | 2,061.6374 | 2,009.2847 | 2,055.6719 |
| 02/19/2025 | 2,037.5256 | 2,075.2835 | 2,037.5256 | 2,073.0153 |
| 02/20/2025 | 2,067.2351 | 2,077.0505 | 2,055.3775 | 2,068.8691 |
| 02/21/2025 | 2,077.4996 | 2,149.713 | 2,077.4996 | 2,138.1876 |
| 02/24/2025 | 2,155.5108 | 2,167.9089 | 2,136.4919 | 2,158.9601 |
| 02/25/2025 | 2,175.3033 | 2,237.8443 | 2,175.3033 | 2,203.2465 |
| 02/26/2025 | 2,188.17 | 2,202.6663 | 2,173.2006 | 2,182.1193 |
| 02/27/2025 | 2,151.1591 | 2,180.5433 | 2,140.4114 | 2,172.0425 |
| 02/28/2025 | 2,165.6808 | 2,182.4291 | 2,145.8698 | 2,176.98 |
| 03/03/2025 | 2,185.9 | 2,192.93 | 2,159.16 | 2,165.88 |
| 03/04/2025 | 2,150.98 | 2,164.33 | 2,102 | 2,103.1 |
| 03/05/2025 | 2,111.43 | 2,182.11 | 2,111.09 | 2,143.85 |
| 03/06/2025 | 2,130.25 | 2,141.89 | 2,085.48 | 2,103.36 |
| 03/07/2025 | 2,081.73 | 2,115.78 | 2,063.08 | 2,070.52 |
| 03/10/2025 | 2,080.78 | 2,090.78 | 1,945.41 | 1,966 |
| 03/11/2025 | 1,964.19 | 1,966.91 | 1,913.12 | 1,913.12 |
| 03/12/2025 | 1,911.46 | 1,928.73 | 1,863.04 | 1,876.85 |
| 03/13/2025 | 1,878.77 | 1,933.31 | 1,878.77 | 1,905.06 |
| 03/14/2025 | 1,924.67 | 1,929.5 | 1,889.64 | 1,927.42 |
| 03/17/2025 | 1,941.48 | 1,975.63 | 1,938.34 | 1,961.54 |
| 03/18/2025 | 1,975.84 | 2,023.13 | 1,964.97 | 1,974.59 |
| 03/19/2025 | 1,983.56 | 1,986.63 | 1,950.47 | 1,970.79 |
| 03/20/2025 | 1,952.37 | 1,968.23 | 1,942.11 | 1,963.13 |
| 03/21/2025 | 1,950.86 | 1,951.99 | 1,901.19 | 1,917.28 |
| 03/24/2025 | 1,918.14 | 1,920.83 | 1,881.44 | 1,893.41 |
| 03/25/2025 | 1,897.43 | 1,911.42 | 1,878.51 | 1,878.69 |
| 03/26/2025 | 1,868.46 | 1,880.53 | 1,848.98 | 1,850.31 |
| 03/27/2025 | 1,832 | 1,837.16 | 1,804.54 | 1,807.1 |
| 03/28/2025 | 1,805.31 | 1,818.8 | 1,789.96 | 1,792.07 |
| 03/31/2025 | 1,783.5 | 1,787.27 | 1,749.27 | 1,763.76 |
| 04/01/2025 | 1,797.76 | 1,810.59 | 1,777.62 | 1,784.42 |
| 04/02/2025 | 1,763.29 | 1,768.17 | 1,739.23 | 1,753.71 |
| 04/03/2025 | 1,712.09 | 1,738.69 | 1,701.6 | 1,713.23 |
| 04/04/2025 | 1,689.71 | 1,698.22 | 1,603.08 | 1,613.52 |
| 04/07/2025 | 1,606.36 | 1,647.01 | 1,497.61 | 1,600.13 |
| 04/08/2025 | 1,616.19 | 1,644.12 | 1,582.24 | 1,619.81 |
| 04/09/2025 | 1,600.82 | 1,604.68 | 1,506.84 | 1,517.81 |
| 04/10/2025 | 1,522.04 | 1,729.91 | 1,521.04 | 1,564.87 |
| 04/11/2025 | 1,572.94 | 1,602.64 | 1,566.48 | 1,589.72 |
| 04/14/2025 | 1,638.96 | 1,645.2 | 1,625.21 | 1,638.12 |
| 04/15/2025 | 1,650.28 | 1,663.83 | 1,638.52 | 1,640.85 |
| 04/16/2025 | 1,623.65 | 1,638.23 | 1,608.19 | 1,625.06 |
| 04/22/2025 | 1,626 | 1,626.14 | 1,535.03 | 1,554.83 |
| 04/23/2025 | 1,579.64 | 1,622.33 | 1,578.42 | 1,616.75 |
| 04/24/2025 | 1,598.25 | 1,621.22 | 1,591.89 | 1,615.01 |
| 04/25/2025 | 1,615.61 | 1,616.95 | 1,586.24 | 1,605.77 |
| 04/28/2025 | 1,619.44 | 1,631.88 | 1,605.55 | 1,631.28 |
| 04/29/2025 | 1,616.83 | 1,667.1 | 1,613.56 | 1,655.66 |
| 04/30/2025 | 1,659.91 | 1,715.04 | 1,643.05 | 1,697.21 |
| 05/01/2025 | 1,718.12 | 1,761.82 | 1,707.68 | 1,721.17 |
| 05/02/2025 | 1,738.39 | 1,772.12 | 1,736.07 | 1,765.35 |
| 05/05/2025 | 1,791.02 | 1,791.02 | 1,756.63 | 1,770.61 |
| 05/06/2025 | 1,765.08 | 1,766.91 | 1,726.54 | 1,728.69 |
| 05/07/2025 | 1,726.97 | 1,782.08 | 1,722.58 | 1,728.3 |
| 05/08/2025 | 1,720.55 | 1,731.84 | 1,688.59 | 1,694.37 |
| 05/09/2025 | 1,713.41 | 1,739.34 | 1,710.54 | 1,730.68 |
| 05/12/2025 | 1,673.47 | 1,748.79 | 1,672.94 | 1,744.86 |
| 05/13/2025 | 1,759.51 | 1,777.25 | 1,735.8 | 1,742.22 |
| 05/14/2025 | 1,748.41 | 1,769.36 | 1,730.92 | 1,737.04 |
| 05/15/2025 | 1,722.62 | 1,755.33 | 1,721.91 | 1,746.84 |
| 05/16/2025 | 1,768.31 | 1,788.87 | 1,714.95 | 1,738.74 |
| 05/19/2025 | 1,740.96 | 1,764.77 | 1,727.52 | 1,764.33 |
| 05/20/2025 | 1,787.96 | 1,827.48 | 1,781.99 | 1,809.31 |
| 05/21/2025 | 1,794.73 | 1,811.66 | 1,781.79 | 1,811.66 |
| 05/22/2025 | 1,787.6 | 1,788.31 | 1,763.76 | 1,780.34 |
| 05/23/2025 | 1,793.88 | 1,809.64 | 1,736.48 | 1,767.68 |
| 05/26/2025 | 1,794.46 | 1,811.65 | 1,787.97 | 1,811.05 |
| 05/27/2025 | 1,808.34 | 1,833.3 | 1,804.71 | 1,821.72 |
| 05/28/2025 | 1,825.36 | 1,829.46 | 1,790.87 | 1,790.87 |
| 06/02/2025 | 1,812.14 | 1,837.14 | 1,803.57 | 1,835.26 |
| 06/03/2025 | 1,841.48 | 1,841.48 | 1,804.84 | 1,811.67 |
| 06/04/2025 | 1,823 | 1,849.1 | 1,820.84 | 1,846.63 |
| 06/06/2025 | 1,863.45 | 1,890.63 | 1,856.12 | 1,884.65 |
| 06/10/2025 | 1,905.63 | 1,951.71 | 1,900.17 | 1,950.37 |
| 06/11/2025 | 1,952.62 | 1,954.58 | 1,932.49 | 1,945.54 |
| 06/12/2025 | 1,939.77 | 1,953.35 | 1,931.24 | 1,947.39 |
| 06/13/2025 | 1,951.24 | 1,974.69 | 1,933.54 | 1,933.54 |
| 06/16/2025 | 1,933.29 | 1,937.76 | 1,897.33 | 1,901.92 |
| 06/17/2025 | 1,876.15 | 1,892.07 | 1,853.35 | 1,862.51 |
| 06/18/2025 | 1,843.89 | 1,854.34 | 1,834.67 | 1,844.18 |
| 06/19/2025 | 1,834.99 | 1,861.56 | 1,826.49 | 1,852.44 |
| 06/20/2025 | 1,859.78 | 1,860.06 | 1,817.65 | 1,820.57 |
| 06/23/2025 | 1,798.88 | 1,811.67 | 1,744.97 | 1,762.62 |
| 06/24/2025 | 1,782.87 | 1,793.49 | 1,768.96 | 1,776.04 |
| 06/25/2025 | 1,767.53 | 1,778.3 | 1,732.8 | 1,734.97 |
| 06/26/2025 | 1,729.68 | 1,746.98 | 1,719.61 | 1,724.27 |
| 06/27/2025 | 1,730.45 | 1,758.1 | 1,730.45 | 1,743.35 |
| 06/30/2025 | 1,751.84 | 1,756.68 | 1,730.98 | 1,736.43 |
| 07/01/2025 | 1,739.14 | 1,745.94 | 1,712.26 | 1,733.13 |
| 07/02/2025 | 1,753.37 | 1,762.69 | 1,737.23 | 1,747.06 |
| 07/03/2025 | 1,751.08 | 1,762.49 | 1,739.59 | 1,745.02 |
| 07/04/2025 | 1,733.67 | 1,772.07 | 1,718.43 | 1,769.07 |
| 07/07/2025 | 1,755.95 | 1,764.73 | 1,743.25 | 1,751.27 |
| 07/08/2025 | 1,746.29 | 1,773.96 | 1,742.11 | 1,771.76 |
| 07/09/2025 | 1,767.06 | 1,769.35 | 1,755.59 | 1,762.92 |
| 07/10/2025 | 1,768.43 | 1,794.45 | 1,766.7 | 1,794.45 |
| 07/11/2025 | 1,787.52 | 1,792.92 | 1,751.05 | 1,751.25 |
| 07/14/2025 | 1,742.81 | 1,754.78 | 1,739.58 | 1,753.89 |
| 07/15/2025 | 1,749.92 | 1,763.49 | 1,735.24 | 1,735.48 |
| 07/16/2025 | 1,730.01 | 1,749.25 | 1,725.91 | 1,737.21 |
| 07/17/2025 | 1,731.49 | 1,737.37 | 1,721.12 | 1,721.12 |
| 07/18/2025 | 1,726.83 | 1,736.43 | 1,708.58 | 1,711.97 |
| 07/21/2025 | 1,712.2 | 1,717.34 | 1,695.58 | 1,697.36 |
| 07/22/2025 | 1,708.32 | 1,729 | 1,689.39 | 1,723.77 |
| 07/23/2025 | 1,735.87 | 1,779.12 | 1,735.87 | 1,778.27 |
| 07/24/2025 | 1,784.73 | 1,808.2 | 1,783.66 | 1,793.71 |
| 07/25/2025 | 1,794.41 | 1,825.54 | 1,787.05 | 1,805.44 |
| 07/28/2025 | 1,834.28 | 1,840.25 | 1,794.83 | 1,799.34 |
| 07/29/2025 | 1,791.73 | 1,797.25 | 1,527.76 | 1,585.23 |
| 07/30/2025 | 1,600.11 | 1,600.13 | 1,533.78 | 1,534.61 |
| 07/31/2025 | 1,530.05 | 1,544.36 | 1,500.22 | 1,500.22 |
| 08/01/2025 | 1,452.83 | 1,487.09 | 1,447.07 | 1,473.4 |
| 08/04/2025 | 1,490.73 | 1,498.87 | 1,477.38 | 1,487.69 |
| 08/05/2025 | 1,494.4 | 1,498.5 | 1,475.82 | 1,475.82 |
| 08/06/2025 | 1,487.79 | 1,494.32 | 1,436.08 | 1,436.08 |
| 08/07/2025 | 1,447.86 | 1,535.92 | 1,436.08 | 1,492.61 |
| 08/08/2025 | 1,513.58 | 1,531.87 | 1,509.69 | 1,516.97 |
| 08/11/2025 | 1,536.77 | 1,540.87 | 1,497.4 | 1,502.8 |
| 08/12/2025 | 1,508.62 | 1,515.89 | 1,494.04 | 1,509.93 |
| 08/13/2025 | 1,516.62 | 1,522.43 | 1,505.65 | 1,519.49 |
| 08/14/2025 | 1,523.62 | 1,524.28 | 1,498.96 | 1,511.14 |
| 08/15/2025 | 1,513.33 | 1,525.69 | 1,506.7 | 1,509.67 |
| 08/18/2025 | 1,540.6 | 1,568.26 | 1,534.53 | 1,562 |
| 08/19/2025 | 1,559.42 | 1,585.09 | 1,548.32 | 1,574.51 |
| 08/20/2025 | 1,573.37 | 1,584.82 | 1,567.55 | 1,570.13 |
| 08/21/2025 | 1,570.74 | 1,587.3 | 1,564.02 | 1,587.3 |
| 08/22/2025 | 1,587.04 | 1,618.48 | 1,583.99 | 1,608.19 |
| 08/25/2025 | 1,607.49 | 1,613.66 | 1,587.22 | 1,602.09 |
| 08/26/2025 | 1,585.3 | 1,585.93 | 1,564.37 | 1,566.64 |
| 08/27/2025 | 1,575.5 | 1,588.32 | 1,573.22 | 1,574.07 |
| 08/28/2025 | 1,586.49 | 1,595.95 | 1,580.92 | 1,583.54 |
| 08/29/2025 | 1,579.47 | 1,580.09 | 1,565.38 | 1,571.75 |
| 09/01/2025 | 1,590.31 | 1,603.73 | 1,588.12 | 1,589.55 |
| 09/02/2025 | 1,592.03 | 1,598.36 | 1,565.05 | 1,565.05 |
| 09/03/2025 | 1,569.86 | 1,580.66 | 1,549.83 | 1,576.27 |
| 09/04/2025 | 1,579.6 | 1,581.39 | 1,559.77 | 1,573.05 |
| 09/05/2025 | 1,573.51 | 1,579.42 | 1,551.95 | 1,556.51 |
| 09/08/2025 | 1,560.89 | 1,561.95 | 1,538.15 | 1,544.73 |
| 09/09/2025 | 1,539.1 | 1,544.23 | 1,521.19 | 1,526.3 |
| 09/10/2025 | 1,517.66 | 1,557.15 | 1,511.03 | 1,552.87 |
| 09/11/2025 | 1,543.9 | 1,546.66 | 1,530.31 | 1,540.68 |
| 09/12/2025 | 1,543.29 | 1,559.76 | 1,542.7 | 1,548.52 |
| 09/15/2025 | 1,553.75 | 1,582.32 | 1,553.75 | 1,566.23 |
| 09/16/2025 | 1,568.37 | 1,582.92 | 1,564.91 | 1,570.18 |
| 09/17/2025 | 1,584.1 | 1,601.4 | 1,578.62 | 1,589.49 |
| 09/18/2025 | 1,597.53 | 1,647.86 | 1,597.53 | 1,636.53 |
| 09/19/2025 | 1,643.52 | 1,643.94 | 1,618.69 | 1,619.42 |
| 09/22/2025 | 1,622.68 | 1,624.02 | 1,590.77 | 1,601.13 |
| 09/23/2025 | 1,610.5 | 1,616.68 | 1,594.45 | 1,594.45 |
| 09/24/2025 | 1,595.19 | 1,600.47 | 1,585.09 | 1,588.49 |
| 09/25/2025 | 1,586.48 | 1,586.48 | 1,556.84 | 1,557.61 |
| 09/26/2025 | 1,535.95 | 1,553.72 | 1,529.25 | 1,530.34 |
| 09/29/2025 | 1,523.17 | 1,540.39 | 1,508.57 | 1,539.61 |
| 09/30/2025 | 1,532.39 | 1,532.41 | 1,510.95 | 1,522.6 |
| 10/01/2025 | 1,541.59 | 1,586.18 | 1,541.45 | 1,586.18 |
| 10/02/2025 | 1,615.12 | 1,626.31 | 1,590.35 | 1,594.96 |
| 10/03/2025 | 1,591.14 | 1,624.07 | 1,587.5 | 1,619.76 |
| 10/06/2025 | 1,624.05 | 1,638.46 | 1,612.21 | 1,635.73 |
| 10/07/2025 | 1,626.1 | 1,630.96 | 1,614.95 | 1,616.08 |
| 10/08/2025 | 1,623.46 | 1,642.43 | 1,621.8 | 1,639.11 |
| 10/09/2025 | 1,635.77 | 1,637.11 | 1,610.84 | 1,623.75 |
| 10/10/2025 | 1,623.06 | 1,626.88 | 1,614.96 | 1,618.91 |
| 10/13/2025 | 1,597.85 | 1,610.77 | 1,592.35 | 1,607.72 |
| 10/14/2025 | 1,595.15 | 1,596.59 | 1,574.12 | 1,576.86 |
| 10/15/2025 | 1,588.37 | 1,592.91 | 1,574.76 | 1,590.91 |
| 10/16/2025 | 1,594.94 | 1,615.89 | 1,593.74 | 1,611.34 |
| 10/17/2025 | 1,569.12 | 1,575.98 | 1,550.19 | 1,561.52 |
| 10/20/2025 | 1,575.06 | 1,593.78 | 1,571.53 | 1,593.78 |
| 10/21/2025 | 1,587.42 | 1,592.6 | 1,566.83 | 1,581.17 |
| 10/22/2025 | 1,567.72 | 1,567.72 | 1,553.07 | 1,554 |
| 10/23/2025 | 1,552.54 | 1,568.77 | 1,551.7 | 1,568.77 |
| 10/24/2025 | 1,569.38 | 1,570.93 | 1,555.2 | 1,563.1 |
| 10/27/2025 | 1,561.03 | 1,564.41 | 1,549.06 | 1,556.79 |
| 10/28/2025 | 1,551.04 | 1,563.65 | 1,544.97 | 1,545.13 |
| 10/29/2025 | 1,545.11 | 1,562.29 | 1,543.26 | 1,552.1 |
| 10/30/2025 | 1,541.53 | 1,545.74 | 1,512.1 | 1,521.79 |
| 10/31/2025 | 1,526.84 | 1,530.51 | 1,501.67 | 1,508.3 |
| 11/03/2025 | 1,517.65 | 1,522.58 | 1,507.56 | 1,508.7 |
| 11/04/2025 | 1,504.11 | 1,528.83 | 1,488.47 | 1,506.19 |
| 11/05/2025 | 1,479.27 | 1,535.95 | 1,469.46 | 1,490.76 |
| 11/06/2025 | 1,507.64 | 1,523.21 | 1,497.98 | 1,505.07 |
| 11/07/2025 | 1,498.49 | 1,501.07 | 1,470.2 | 1,470.2 |
| 11/10/2025 | 1,492.71 | 1,501.07 | 1,488 | 1,488 |
| 11/11/2025 | 1,495.99 | 1,541.9 | 1,494.36 | 1,541.84 |
| 11/12/2025 | 1,557.76 | 1,576.28 | 1,549.19 | 1,566.83 |
| 11/13/2025 | 1,572.6 | 1,577.57 | 1,540.94 | 1,550.76 |
| 11/14/2025 | 1,538.64 | 1,540.26 | 1,511.33 | 1,525.13 |
| 11/17/2025 | 1,526.38 | 1,529.3 | 1,504.77 | 1,524.8 |
| 11/18/2025 | 1,512.51 | 1,512.75 | 1,487.73 | 1,487.73 |
| 11/19/2025 | 1,495.06 | 1,522.9 | 1,493.31 | 1,512.53 |
| 11/20/2025 | 1,531.97 | 1,543.53 | 1,521.68 | 1,521.68 |
| 11/21/2025 | 1,496.03 | 1,504.82 | 1,490.92 | 1,500.48 |
| 11/24/2025 | 1,520.24 | 1,522.22 | 1,426.91 | 1,470.68 |
| 11/25/2025 | 1,475.84 | 1,503.54 | 1,465.74 | 1,499.1 |
| 11/26/2025 | 1,512.43 | 1,542.86 | 1,501.64 | 1,537.49 |
| 11/27/2025 | 1,531.35 | 1,540.21 | 1,524.24 | 1,538.59 |
| 11/28/2025 | 1,538.49 | 1,557.2 | 1,535.01 | 1,550.27 |
| 12/01/2025 | 1,548.22 | 1,555.98 | 1,537.96 | 1,548.83 |
| 12/02/2025 | 1,547.63 | 1,547.91 | 1,532.96 | 1,539.44 |
| 12/03/2025 | 1,534.06 | 1,545.06 | 1,528.03 | 1,528.31 |
| 12/04/2025 | 1,535.11 | 1,545.2 | 1,520.18 | 1,542.48 |
| 12/05/2025 | 1,545.5 | 1,562.95 | 1,544.45 | 1,551.52 |
| 12/08/2025 | 1,549 | 1,549.3 | 1,529.89 | 1,530.49 |
| 12/09/2025 | 1,541.13 | 1,545.65 | 1,521.95 | 1,529.7 |
| 12/10/2025 | 1,527.81 | 1,558.29 | 1,527.81 | 1,557.02 |
| 12/11/2025 | 1,567.6 | 1,595.58 | 1,564.71 | 1,594.18 |
| 12/12/2025 | 1,603.36 | 1,604.05 | 1,589.03 | 1,596.29 |
| 12/15/2025 | 1,589.34 | 1,596.8 | 1,577.54 | 1,577.88 |
| 12/16/2025 | 1,577.64 | 1,586.94 | 1,558.89 | 1,562.59 |
| 12/17/2025 | 1,564.33 | 1,564.42 | 1,548.53 | 1,556.43 |
| 12/18/2025 | 1,546.31 | 1,558.48 | 1,541.94 | 1,553.99 |
| 12/19/2025 | 1,542.26 | 1,573.05 | 1,542.12 | 1,572.94 |
| 12/22/2025 | 1,568.76 | 1,575.14 | 1,542.8 | 1,551.67 |
| 12/23/2025 | 1,583.03 | 1,625.23 | 1,582.54 | 1,614.74 |
| 12/29/2025 | 1,622.01 | 1,623.61 | 1,605.08 | 1,611.2 |
| 12/30/2025 | 1,604 | 1,614.25 | 1,599.49 | 1,608.15 |