iShares OMX Stockholm Capped U Recent Share Price (LSE:OMXS)

LSE:OMXS - iShares OMX Stockholm Capped UCITS iShares OMX Stockholm Capped U
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Oct 2023	GBX	520	522	513.375	513.375	513.375	-7.75 (-1.49%)	28,313
2 Oct 2023	GBX	523.25	526.015	520	521.125	521.125	-4.625 (-0.88%)	4,453
29 Sep 2023	GBX	525.015	527.5	525.015	525.75	525.75	+6.375 (+1.23%)	4,245
28 Sep 2023	GBX	511	519.375	511	519.375	519.375	+4 (+0.78%)	3,879
27 Sep 2023	GBX	515.375	515.625	515.125	515.375	515.375	+0.625 (+0.12%)	13,568
26 Sep 2023	GBX	515.75	519.5	514.75	514.75	514.75	-4.125 (-0.79%)	12,927
25 Sep 2023	GBX	516.75	518.875	514.485	518.875	518.875	+3.125 (+0.61%)	1,699
22 Sep 2023	GBX	516.25	516.25	514.5	515.75	515.75	+0.625 (+0.12%)	45,301
21 Sep 2023	GBX	517.25	521.75	515.125	515.125	515.125	-7.875 (-1.51%)	25,084
20 Sep 2023	GBX	523	523.25	522.75	523	523	+10 (+1.95%)	1,234
19 Sep 2023	GBX	516.75	517.5	513	513	513	-0.625 (-0.12%)	47,976
18 Sep 2023	GBX	515	516.75	511.25	513.625	513.625	-3.625 (-0.70%)	20,454
15 Sep 2023	GBX	515	517.75	515	517.25	517.25	+5.25 (+1.03%)	18,155
14 Sep 2023	GBX	511	513.841	511	512	512	+5.625 (+1.11%)	38,900
13 Sep 2023	GBX	508.5	508.5	505	506.375	506.375	-3.125 (-0.61%)	23,964
12 Sep 2023	GBX	513	514	509.5	509.5	509.5	-4 (-0.78%)	22,979
11 Sep 2023	GBX	510.75	513.5	510.75	513.5	513.5	+0.5 (+0.10%)	10,709
8 Sep 2023	GBX	510.5	513	507.53	513	513	+3 (+0.59%)	340,290
7 Sep 2023	GBX	518.25	518.25	510	510	510	-6.75 (-1.31%)	14,761
6 Sep 2023	GBX	514.5	517.318	511.51	516.75	516.75	+1.875 (+0.36%)	43,061
5 Sep 2023	GBX	517.23	517.23	514.875	514.875	514.875	-0.375 (-0.07%)	393
4 Sep 2023	GBX	516.25	517.25	515.25	515.25	515.25	+2.25 (+0.44%)	21,252
1 Sep 2023	GBX	515.5	516.5	513	513	513	-0.25 (-0.05%)	41,257
31 Aug 2023	GBX	513.25	518.5	513.25	513.25	513.25	-4.5 (-0.87%)	127,140
30 Aug 2023	GBX	519	519	516.75	517.75	517.75	-0.375 (-0.07%)	715
29 Aug 2023	GBX	510.25	518.725	510.25	518.125	518.125	+14.125 (+2.80%)	12,985
25 Aug 2023	GBX	505	507.235	502.75	504	504	-0.125 (-0.02%)	7,285
24 Aug 2023	GBX	507.775	507.775	504.125	504.125	504.125	-2.875 (-0.57%)	8,491
23 Aug 2023	GBX	503.25	507	501	507	507	+3.625 (+0.72%)	99,673
22 Aug 2023	GBX	501.25	503.375	501.25	503.375	503.375	+5.475 (+1.10%)	2,002

First
5
6
7
8
9
Last

Unicorn Response |