OMX Copenhagen Financials GI (CX30GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722373200 | 4067.0958 | 52.8 | 1.32 | 4022.4532 | 4067.0958 | 4020.873 | 0 |
| 1722286800 | 4014.2932 | 23.21 | 0.58 | 4019.6648 | 4042.6291 | 4002.1812 | 0 |
| 1722027600 | 3991.0819 | 18.6 | 0.47 | 3985.3701 | 3995.5735 | 3968.1001 | 0 |
| 1721941200 | 3972.4818 | -26.71 | -0.67 | 3959.0034 | 3975.4747 | 3929.5746 | 0 |
| 1721854800 | 3999.1925 | -13.3 | -0.33 | 4005.7541 | 4012.4362 | 3990.6429 | 0 |
| 1721768400 | 4012.4959 | 26.82 | 0.67 | 3998.1448 | 4020.0866 | 3986.2091 | 0 |
| 1721682000 | 3985.68 | 43.06 | 1.09 | 3972.5165 | 3985.68 | 3951.5768 | 0 |
| 1721422800 | 3942.6202 | 108.64 | 2.83 | 3929.883 | 3965.8586 | 3929.3439 | 0 |
| 1721336400 | 3833.9826 | -8.3 | -0.22 | 3839.6082 | 3859.0589 | 3833.9826 | 0 |
| 1721250000 | 3842.2837 | -3.69 | -0.10 | 3821.54 | 3844.014 | 3816.0468 | 0 |
| 1721163600 | 3845.9773 | -32.62 | -0.84 | 3856.4569 | 3863.3613 | 3841.8796 | 0 |
| 1721077200 | 3878.5926 | -59.55 | -1.51 | 3903.5396 | 3907.1162 | 3871.9718 | 0 |
| 1720818000 | 3938.1456 | -1.16 | -0.03 | 3939.4913 | 3944.5945 | 3919.2919 | 0 |
| 1720731600 | 3939.3033 | 33.45 | 0.86 | 3928.9034 | 3942.2821 | 3919.4958 | 0 |
| 1720645200 | 3905.8495 | 24.85 | 0.64 | 3894.7434 | 3910.656 | 3894.2158 | 0 |
| 1720558800 | 3881.0003 | -29.7 | -0.76 | 3907.3361 | 3913.753 | 3871.6604 | 0 |
| 1720472400 | 3910.7028 | 0.49 | 0.01 | 3908.3564 | 3927.1327 | 3906.9127 | 0 |
| 1720213200 | 3910.2098 | 3.67 | 0.09 | 3953.4251 | 3961.6587 | 3897.5187 | 0 |
| 1720040400 | 3906.5447 | -17.49 | -0.45 | 3924.0627 | 3937.9855 | 3906.5447 | 0 |
| 1719954000 | 3924.03 | -52.78 | -1.33 | 3951.2864 | 3951.6818 | 3905.4187 | 0 |
| 1719867600 | 3976.8081 | 30.28 | 0.77 | 3990.9018 | 3990.9018 | 3949.0569 | 0 |
| 1719608400 | 3946.5235 | 24.87 | 0.63 | 3955.8896 | 3966.9808 | 3943.3036 | 0 |
| 1719522000 | 3921.6557 | -17.22 | -0.44 | 3937.5426 | 3949.2941 | 3906.3486 | 0 |
| 1719435600 | 3938.877 | -41.23 | -1.04 | 3975.5216 | 4012.6467 | 3938.877 | 0 |
| 1719349200 | 3980.1048 | -31.38 | -0.78 | 4013.1354 | 4018.8332 | 3977.9206 | 0 |
| 1719262800 | 4011.4864 | 67.05 | 1.70 | 3956.6105 | 4011.4864 | 3947.6725 | 0 |
| 1719003600 | 3944.4374 | -37.19 | -0.93 | 3980.903 | 3982.1749 | 3929.0071 | 0 |
| 1718917200 | 3981.6258 | 62.39 | 1.59 | 3991.3043 | 3999.1755 | 3966.5779 | 0 |
| 1718744400 | 3919.2312 | 1.14 | 0.03 | 3946.3995 | 3947.9936 | 3913.9393 | 0 |
| 1718658000 | 3918.0893 | 136.94 | 3.62 | 3878.4612 | 3919.8612 | 3878.4612 | 0 |
| 1718398800 | 3781.153 | -35.77 | -0.94 | 3800.5923 | 3803.286 | 3751.0961 | 0 |
| 1718312400 | 3816.9232 | -71.14 | -1.83 | 3862.7579 | 3881.1634 | 3816.9232 | 0 |
| 1718226000 | 3888.0607 | 87.99 | 2.32 | 3810.6489 | 3893.0351 | 3810.6489 | 0 |
| 1718139600 | 3800.0722 | -29.91 | -0.78 | 3841.3104 | 3848.6523 | 3785.472 | 0 |
| 1718053200 | 3829.9818 | -27.79 | -0.72 | 3836.7064 | 3836.7064 | 3819.6872 | 0 |
| 1717794000 | 3857.7752 | -6.51 | -0.17 | 3858.8513 | 3869.4423 | 3840.8912 | 0 |
| 1717707600 | 3864.2867 | 53.58 | 1.41 | 3798.1125 | 3864.2867 | 3782.9615 | 0 |
| 1717621200 | 3810.7055 | 0 | 0.00 | 3810.7055 | 3810.7055 | 3810.7055 | 0 |
| 1717534800 | 3810.7055 | -80.97 | -2.08 | 3890.4548 | 3892.5449 | 3807.1311 | 0 |
| 1717448400 | 3891.6722 | 20.42 | 0.53 | 3884.3588 | 3907.7462 | 3884.3588 | 0 |
| 1717189200 | 3871.2556 | 25.3 | 0.66 | 3869.4931 | 3890.9291 | 3862.8966 | 0 |
| 1717102800 | 3845.9577 | 64.17 | 1.70 | 3774.0502 | 3850.234 | 3774.0502 | 0 |
| 1717016400 | 3781.7879 | -21.59 | -0.57 | 3803.3062 | 3811.4228 | 3773.7156 | 0 |
| 1716930000 | 3803.3793 | 9.75 | 0.26 | 3792.4141 | 3814.3621 | 3791.4948 | 0 |
| 1716584400 | 3793.6276 | -7.26 | -0.19 | 3784.1389 | 3797.1125 | 3778.0546 | 0 |
| 1716498000 | 3800.8901 | 0.05 | 0.00 | 3802.2518 | 3817.1722 | 3797.7196 | 0 |
| 1716411600 | 3800.8389 | 4.71 | 0.12 | 3806.2583 | 3806.5897 | 3789.1376 | 0 |
| 1716325200 | 3796.1338 | 2.18 | 0.06 | 3776.2031 | 3796.3335 | 3774.0308 | 0 |
| 1716238800 | 3793.9514 | 0 | 0.00 | 3793.9514 | 3793.9514 | 3793.9514 | 0 |
| 1715979600 | 3793.9514 | 36.82 | 0.98 | 3770.9264 | 3793.9514 | 3770.9264 | 0 |
| 1715893200 | 3757.1296 | 29.71 | 0.80 | 3747.9343 | 3761.9444 | 3722.4913 | 0 |
| 1715806800 | 3727.4241 | -21.35 | -0.57 | 3752.0094 | 3752.2176 | 3724.6216 | 0 |
| 1715720400 | 3748.7768 | -20.74 | -0.55 | 3771.4547 | 3775.5746 | 3744.0297 | 0 |
| 1715634000 | 3769.5156 | 55.43 | 1.49 | 3758.8957 | 3777.0599 | 3755.6333 | 0 |
| 1715374800 | 3714.0835 | 0 | 0.00 | 3714.0835 | 3714.0835 | 3714.0835 | 0 |
| 1715288400 | 3714.0835 | 0 | 0.00 | 3714.0835 | 3714.0835 | 3714.0835 | 0 |
| 1715202000 | 3714.0835 | -35.2 | -0.94 | 3750.7687 | 3755.8614 | 3707.141 | 0 |
| 1715115600 | 3749.2803 | -37.75 | -1.00 | 3766.4547 | 3783.379 | 3744.0946 | 0 |
| 1715029200 | 3787.0309 | 68.99 | 1.86 | 3744.2147 | 3787.0309 | 3736.9572 | 0 |
| 1714770000 | 3718.0374 | -64.46 | -1.70 | 3743.1131 | 3743.1131 | 3677.5235 | 0 |
| 1714683600 | 3782.4924 | 22.11 | 0.59 | 3769.1348 | 3796.2247 | 3756.5695 | 0 |
| 1714597200 | 3760.3874 | 5.17 | 0.14 | 3755.2803 | 3786.2048 | 3755.2803 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
