OMX Copenhagen Media PI (CX4030PI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1519.2572 | -2.52 | -0.17 | 1521.7728 | 1521.7728 | 1501.6482 | 0 |
| 1718917200 | 1521.7728 | 22.7 | 1.51 | 1504.7493 | 1523.4337 | 1496.8959 | 0 |
| 1718744400 | 1499.0733 | 25.24 | 1.71 | 1493.905 | 1503.9673 | 1477.6459 | 0 |
| 1718658000 | 1473.834 | 33.9 | 2.35 | 1450.119 | 1473.834 | 1450.119 | 0 |
| 1718398800 | 1439.9305 | -15.76 | -1.08 | 1467.0097 | 1473.6474 | 1439.9305 | 0 |
| 1718312400 | 1455.6881 | -20.6 | -1.40 | 1471.7519 | 1471.7519 | 1448.6828 | 0 |
| 1718226000 | 1476.2881 | 37.94 | 2.64 | 1427.5553 | 1476.2881 | 1416.6177 | 0 |
| 1718139600 | 1438.3522 | -3.04 | -0.21 | 1436.0535 | 1446.6278 | 1427.6722 | 0 |
| 1718053200 | 1441.3934 | -9.58 | -0.66 | 1459.9777 | 1459.9777 | 1435.84 | 0 |
| 1717794000 | 1450.9737 | 3.16 | 0.22 | 1446.5171 | 1458.6634 | 1431.4188 | 0 |
| 1717707600 | 1447.8148 | 0.35 | 0.02 | 1437.2128 | 1467.7414 | 1436.3587 | 0 |
| 1717621200 | 1447.4657 | 0 | 0.00 | 1447.4657 | 1447.4657 | 1447.4657 | 0 |
| 1717534800 | 1447.4657 | -5 | -0.34 | 1442.2105 | 1455.8807 | 1442.2105 | 0 |
| 1717448400 | 1452.4634 | -15.12 | -1.03 | 1475.5683 | 1484.5617 | 1438.2995 | 0 |
| 1717189200 | 1467.5842 | -1.36 | -0.09 | 1468.9462 | 1475.2739 | 1453.6312 | 0 |
| 1717102800 | 1468.9462 | 48.74 | 3.43 | 1420.4842 | 1474.0727 | 1411.5445 | 0 |
| 1717016400 | 1420.2063 | -13.88 | -0.97 | 1436.5041 | 1456.3051 | 1399.914 | 0 |
| 1716930000 | 1434.09 | -32.5 | -2.22 | 1468.2645 | 1468.2645 | 1427.7303 | 0 |
| 1716584400 | 1466.5927 | -11.07 | -0.75 | 1465.0881 | 1480.0764 | 1451.1956 | 0 |
| 1716498000 | 1477.6623 | 21.76 | 1.49 | 1452.5628 | 1482.7888 | 1442.1011 | 0 |
| 1716411600 | 1455.9002 | 3.42 | 0.24 | 1460.1726 | 1468.5029 | 1443.0841 | 0 |
| 1716325200 | 1452.4829 | -25.04 | -1.69 | 1458.0852 | 1483.7176 | 1429.5746 | 0 |
| 1716238800 | 1477.5225 | 0 | 0.00 | 1477.5225 | 1477.5225 | 1477.5225 | 0 |
| 1715979600 | 1477.5225 | -8.09 | -0.54 | 1492.9078 | 1503.1608 | 1469.6679 | 0 |
| 1715893200 | 1485.6123 | -33.37 | -2.20 | 1516.6367 | 1554.1904 | 1472.7962 | 0 |
| 1715806800 | 1518.9865 | 33.32 | 2.24 | 1491.0698 | 1530.6706 | 1491.0698 | 0 |
| 1715720400 | 1485.6655 | -7.03 | -0.47 | 1492.1042 | 1507.4836 | 1485.6655 | 0 |
| 1715634000 | 1492.698 | 2.5 | 0.17 | 1511.8553 | 1511.8553 | 1483.3189 | 0 |
| 1715374800 | 1490.2007 | 0 | 0.00 | 1490.2007 | 1490.2007 | 1490.2007 | 0 |
| 1715288400 | 1490.2007 | 0 | 0.00 | 1490.2007 | 1490.2007 | 1490.2007 | 0 |
| 1715202000 | 1490.2007 | -5.36 | -0.36 | 1499.1881 | 1504.2824 | 1483.9052 | 0 |
| 1715115600 | 1495.5573 | 13.11 | 0.88 | 1483.7491 | 1500.6075 | 1483.7491 | 0 |
| 1715029200 | 1482.4513 | 7.74 | 0.52 | 1475.9771 | 1497.1789 | 1475.9771 | 0 |
| 1714770000 | 1474.7116 | 2.09 | 0.14 | 1475.4009 | 1488.2171 | 1470.2745 | 0 |
| 1714683600 | 1472.6242 | -2.56 | -0.17 | 1478.9456 | 1494.5219 | 1472.6242 | 0 |
| 1714597200 | 1475.1874 | 7.75 | 0.53 | 1463.5426 | 1484.269 | 1463.5426 | 0 |
| 1714510800 | 1467.4358 | 0.54 | 0.04 | 1469.2828 | 1477.5921 | 1464.7641 | 0 |
| 1714424400 | 1466.9003 | 5.78 | 0.40 | 1461.122 | 1466.9003 | 1453.5288 | 0 |
| 1714165200 | 1461.122 | 0.2 | 0.01 | 1461.976 | 1461.976 | 1459.4128 | 0 |
| 1714078800 | 1460.924 | -18.83 | -1.27 | 1480.1643 | 1480.1643 | 1458.3608 | 0 |
| 1713992400 | 1479.7539 | 18.08 | 1.24 | 1465.2399 | 1483.8118 | 1462.6767 | 0 |
| 1713906000 | 1461.6724 | 3.27 | 0.22 | 1449.1341 | 1461.6724 | 1449.1341 | 0 |
| 1713819600 | 1458.4043 | 20.04 | 1.39 | 1433.5299 | 1466.094 | 1433.5299 | 0 |
| 1713560400 | 1438.3629 | -19.87 | -1.36 | 1453.1018 | 1456.3056 | 1420.4203 | 0 |
| 1713474000 | 1458.2283 | -13.26 | -0.90 | 1468.9248 | 1468.9248 | 1451.0144 | 0 |
| 1713387600 | 1471.4881 | 0.35 | 0.02 | 1466.0145 | 1474.0513 | 1453.8399 | 0 |
| 1713301200 | 1471.141 | -20.74 | -1.39 | 1484.1922 | 1489.2483 | 1468.8128 | 0 |
| 1713214800 | 1491.8819 | -89.01 | -5.63 | 1540.3101 | 1550.563 | 1483.2559 | 0 |
| 1712955600 | 1580.8948 | 93.98 | 6.32 | 1495.4564 | 1582.5373 | 1495.4564 | 0 |
| 1712869200 | 1486.9126 | 6.8 | 0.46 | 1480.109 | 1490.3621 | 1479.0416 | 0 |
| 1712782800 | 1480.109 | -4.03 | -0.27 | 1485.3692 | 1500.615 | 1479.8956 | 0 |
| 1712696400 | 1484.1358 | 29.3 | 2.01 | 1455.4761 | 1495.7806 | 1454.8034 | 0 |
| 1712610000 | 1454.8356 | -2.99 | -0.21 | 1452.6994 | 1460.3891 | 1452.6994 | 0 |
| 1712350800 | 1457.8259 | -4.49 | -0.31 | 1464.8427 | 1464.8427 | 1449.4634 | 0 |
| 1712264400 | 1462.3118 | -1.48 | -0.10 | 1459.7603 | 1469.4056 | 1452.0266 | 0 |
| 1712178000 | 1463.7908 | -6.41 | -0.44 | 1470.4136 | 1477.3029 | 1460.5757 | 0 |
| 1712091600 | 1470.2 | 22.79 | 1.57 | 1446.7742 | 1474.2805 | 1446.7742 | 0 |
| 1712005200 | 1447.4148 | 0 | 0.00 | 1447.4148 | 1447.4148 | 1447.4148 | 0 |
| 1711659600 | 1447.4148 | 0 | 0.00 | 1447.4148 | 1447.4148 | 1447.4148 | 0 |
| 1711573200 | 1447.4148 | -4.52 | -0.31 | 1450.6739 | 1460.9269 | 1444.8515 | 0 |
| 1711486800 | 1451.9395 | -14.1 | -0.96 | 1462.1924 | 1476.8657 | 1442.9246 | 0 |
| 1711400400 | 1466.0378 | -0.06 | -0.00 | 1469.894 | 1471.1756 | 1462.1924 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
