Xact OMXC25 ESG UCITS ETF (CPH:XACTC25)
Denmark · Delayed Price · Currency is DKK 188.56
+2.50 (1.34%)
Apr 1, 2026, 4:52 PM CET
CPH:XACTC25 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 190.38 | 191.70 | 187.64 | 188.56 | 188.56 | 1.34% | 359,637 |
| Mar 31, 2026 | 183.00 | 187.16 | 183.00 | 186.06 | 186.06 | 1.23% | 92,437 |
| Mar 30, 2026 | 179.94 | 184.04 | 179.94 | 183.80 | 183.80 | 1.99% | 36,193 |
| Mar 27, 2026 | 182.84 | 182.84 | 178.76 | 180.22 | 180.22 | -0.55% | 56,526 |
| Mar 26, 2026 | 179.24 | 182.00 | 178.22 | 181.22 | 181.22 | 1.07% | 20,922 |
| Mar 25, 2026 | 180.28 | 181.18 | 178.48 | 179.30 | 179.30 | 0.53% | 99,062 |
| Mar 24, 2026 | 177.78 | 178.52 | 176.58 | 178.36 | 178.36 | 0.30% | 71,487 |
| Mar 23, 2026 | 176.70 | 179.78 | 172.60 | 177.82 | 177.82 | 0.38% | 682,873 |
| Mar 20, 2026 | 179.34 | 179.76 | 176.58 | 177.14 | 177.14 | -1.03% | 92,985 |
| Mar 19, 2026 | 180.98 | 181.94 | 178.00 | 178.98 | 178.98 | -2.12% | 62,952 |
| Mar 18, 2026 | 184.02 | 184.52 | 182.04 | 182.86 | 182.86 | -0.63% | 73,550 |
| Mar 17, 2026 | 182.60 | 184.84 | 182.48 | 184.02 | 184.02 | 0.90% | 32,332 |
| Mar 16, 2026 | 180.64 | 183.00 | 180.30 | 182.38 | 182.38 | 0.97% | 25,148 |
| Mar 13, 2026 | 180.02 | 182.54 | 179.00 | 180.62 | 180.62 | -0.21% | 20,531 |
| Mar 12, 2026 | 182.00 | 182.50 | 180.00 | 181.00 | 181.00 | -0.68% | 34,817 |
| Mar 11, 2026 | 183.64 | 183.64 | 181.46 | 182.24 | 182.24 | -0.79% | 28,166 |
| Mar 10, 2026 | 182.94 | 185.34 | 182.92 | 183.70 | 183.70 | 1.38% | 44,376 |
| Mar 9, 2026 | 179.82 | 181.80 | 179.20 | 181.20 | 181.20 | -0.98% | 470,616 |
| Mar 6, 2026 | 185.84 | 186.44 | 182.44 | 183.00 | 183.00 | -1.78% | 268,726 |
| Mar 5, 2026 | 186.02 | 187.72 | 185.44 | 186.32 | 186.32 | 0.23% | 238,666 |
| Mar 4, 2026 | 181.90 | 185.90 | 181.90 | 185.90 | 185.90 | 2.72% | 86,772 |
| Mar 3, 2026 | 186.02 | 186.10 | 180.20 | 180.98 | 180.98 | -2.82% | 122,390 |
| Mar 2, 2026 | 184.00 | 186.36 | 183.50 | 186.24 | 186.24 | -0.26% | 83,290 |
| Feb 27, 2026 | 186.06 | 187.68 | 186.00 | 186.72 | 186.72 | 0.20% | 68,609 |
| Feb 26, 2026 | 186.46 | 186.52 | 185.12 | 186.34 | 186.34 | 0.08% | 44,032 |
| Feb 25, 2026 | 187.22 | 187.92 | 186.20 | 186.20 | 186.20 | -0.54% | 154,356 |
| Feb 24, 2026 | 186.90 | 188.70 | 186.14 | 187.22 | 187.22 | -0.83% | 196,183 |
| Feb 23, 2026 | 195.46 | 195.88 | 188.78 | 188.78 | 188.78 | -3.62% | 163,070 |
| Feb 20, 2026 | 195.28 | 196.12 | 193.80 | 195.88 | 195.88 | 0.52% | 72,000 |
| Feb 19, 2026 | 196.44 | 196.82 | 194.06 | 194.86 | 194.86 | -0.80% | 42,113 |
| Feb 18, 2026 | 196.40 | 196.86 | 195.58 | 196.44 | 196.44 | 0.39% | 37,967 |
| Feb 17, 2026 | 194.28 | 195.96 | 193.94 | 195.68 | 195.68 | 0.71% | 28,297 |
| Feb 16, 2026 | 195.28 | 195.56 | 193.88 | 194.30 | 194.30 | -0.38% | 223,392 |
| Feb 13, 2026 | 195.80 | 195.94 | 193.60 | 195.04 | 195.04 | -0.44% | 288,331 |
| Feb 12, 2026 | 199.80 | 201.45 | 194.52 | 195.90 | 195.90 | -1.95% | 94,975 |
| Feb 11, 2026 | 202.20 | 202.20 | 199.32 | 199.80 | 199.80 | -1.11% | 15,684 |
| Feb 10, 2026 | 201.55 | 202.35 | 201.00 | 202.05 | 202.05 | 0.07% | 27,356 |
| Feb 9, 2026 | 202.15 | 203.80 | 201.35 | 201.90 | 201.90 | 1.02% | 53,966 |
| Feb 6, 2026 | 198.72 | 201.00 | 198.24 | 199.86 | 199.86 | 0.78% | 79,617 |
| Feb 5, 2026 | 203.95 | 205.00 | 196.86 | 198.32 | 198.32 | -2.76% | 96,458 |
| Feb 4, 2026 | 206.65 | 206.65 | 200.50 | 203.95 | 203.95 | -2.25% | 141,684 |
| Feb 3, 2026 | 210.45 | 211.75 | 208.30 | 208.65 | 208.65 | -0.33% | 72,898 |
| Feb 2, 2026 | 205.30 | 209.70 | 204.55 | 209.35 | 209.35 | 1.11% | 35,495 |
| Jan 30, 2026 | 205.40 | 208.15 | 205.00 | 207.05 | 207.05 | 0.61% | 50,070 |
| Jan 29, 2026 | 208.75 | 208.75 | 205.80 | 205.80 | 205.80 | -0.72% | 47,646 |
| Jan 28, 2026 | 210.20 | 210.30 | 207.30 | 207.30 | 207.30 | -1.50% | 42,112 |
| Jan 27, 2026 | 210.60 | 210.80 | 209.85 | 210.45 | 210.45 | 0.29% | 16,326 |
| Jan 26, 2026 | 208.35 | 210.40 | 208.00 | 209.85 | 209.85 | 0.60% | 59,509 |
| Jan 23, 2026 | 210.85 | 212.00 | 208.40 | 208.60 | 208.60 | -0.69% | 67,712 |
| Jan 22, 2026 | 210.00 | 210.45 | 207.70 | 210.05 | 210.05 | 2.51% | 82,469 |