OMX Copenhagen Health Care PI (CX20PI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 10590.482 | -28.74 | -0.27 | 10624.283 | 10645.684 | 10509.699 | 0 |
| 1718917200 | 10619.224 | 133.33 | 1.27 | 10523.854 | 10619.224 | 10484.886 | 0 |
| 1718744400 | 10485.895 | 14.61 | 0.14 | 10469.091 | 10510.668 | 10446.996 | 0 |
| 1718658000 | 10471.281 | -111.57 | -1.05 | 10589.357 | 10614.269 | 10471.182 | 0 |
| 1718398800 | 10582.849 | 88.21 | 0.84 | 10580.173 | 10642.217 | 10463.384 | 0 |
| 1718312400 | 10494.641 | -98.86 | -0.93 | 10605.6 | 10619.91 | 10494.641 | 0 |
| 1718226000 | 10593.504 | 65.3 | 0.62 | 10560.633 | 10632.516 | 10527.176 | 0 |
| 1718139600 | 10528.202 | -57.72 | -0.55 | 10646.518 | 10646.543 | 10500.182 | 0 |
| 1718053200 | 10585.921 | 29.21 | 0.28 | 10542.912 | 10587.497 | 10514.375 | 0 |
| 1717794000 | 10556.715 | 100.71 | 0.96 | 10470.253 | 10611.803 | 10424.157 | 0 |
| 1717707600 | 10456.009 | 346.65 | 3.43 | 10425.599 | 10470.465 | 10389.622 | 0 |
| 1717621200 | 10109.364 | 0 | 0.00 | 10109.364 | 10109.364 | 10109.364 | 0 |
| 1717534800 | 10109.364 | 108.4 | 1.08 | 10064.49 | 10144.889 | 10026.931 | 0 |
| 1717448400 | 10000.962 | -39.31 | -0.39 | 10034.014 | 10058.152 | 9906.5817 | 0 |
| 1717189200 | 10040.269 | 102.39 | 1.03 | 9912.9524 | 10073.726 | 9912.9524 | 0 |
| 1717102800 | 9937.8756 | 51.01 | 0.52 | 10018.007 | 10060.058 | 9937.8756 | 0 |
| 1717016400 | 9886.8643 | -66.54 | -0.67 | 9907.2402 | 9919.8153 | 9849.0043 | 0 |
| 1716930000 | 9953.4019 | -114.35 | -1.14 | 9983.3655 | 10056.151 | 9920.9866 | 0 |
| 1716584400 | 10067.753 | -105.01 | -1.03 | 10144.978 | 10178.751 | 10017.561 | 0 |
| 1716498000 | 10172.759 | 100.68 | 1.00 | 10122.071 | 10234.946 | 10122.071 | 0 |
| 1716411600 | 10072.082 | -11.71 | -0.12 | 10011.717 | 10072.082 | 9932.0052 | 0 |
| 1716325200 | 10083.795 | 198.85 | 2.01 | 9950.6431 | 10097.44 | 9941.0788 | 0 |
| 1716238800 | 9884.9439 | 0 | 0.00 | 9884.9439 | 9884.9439 | 9884.9439 | 0 |
| 1715979600 | 9884.9439 | -73.56 | -0.74 | 9966.7699 | 10014.529 | 9869.6335 | 0 |
| 1715893200 | 9958.5057 | -39.44 | -0.39 | 9973.3995 | 10031.709 | 9699.4985 | 0 |
| 1715806800 | 9997.9471 | 101.33 | 1.02 | 9995.8053 | 10055.07 | 9912.7877 | 0 |
| 1715720400 | 9896.6122 | 7.82 | 0.08 | 9939.4164 | 10035.189 | 9851.3612 | 0 |
| 1715634000 | 9888.7881 | 229.64 | 2.38 | 9765.8715 | 9888.7881 | 9765.8715 | 0 |
| 1715374800 | 9659.1472 | 0 | 0.00 | 9659.1472 | 9659.1472 | 9659.1472 | 0 |
| 1715288400 | 9659.1472 | 0 | 0.00 | 9659.1472 | 9659.1472 | 9659.1472 | 0 |
| 1715202000 | 9659.1472 | 8.99 | 0.09 | 9721.6532 | 9760.565 | 9644.9622 | 0 |
| 1715115600 | 9650.161 | 280.97 | 3.00 | 9485.0741 | 9650.161 | 9464.3928 | 0 |
| 1715029200 | 9369.1911 | -2.32 | -0.02 | 9378.5719 | 9411.5587 | 9264.2956 | 0 |
| 1714770000 | 9371.5102 | -132.32 | -1.39 | 9291.0431 | 9410.0377 | 9168.5392 | 0 |
| 1714683600 | 9503.8346 | -202.1 | -2.08 | 9550.2276 | 9773.4421 | 9448.8881 | 0 |
| 1714597200 | 9705.9362 | -62.65 | -0.64 | 9659.3703 | 9718.6994 | 9487.7962 | 0 |
| 1714510800 | 9768.5831 | 144.49 | 1.50 | 9592.2902 | 9875.9181 | 9484.905 | 0 |
| 1714424400 | 9624.093 | 0.32 | 0.00 | 9639.8808 | 9673.4105 | 9574.9401 | 0 |
| 1714165200 | 9623.7719 | 204.29 | 2.17 | 9478.2678 | 9623.7719 | 9446.3131 | 0 |
| 1714078800 | 9419.4776 | -167.44 | -1.75 | 9421.799 | 9507.591 | 9342.4489 | 0 |
| 1713992400 | 9586.9198 | -112.28 | -1.16 | 9666.8385 | 9687.5013 | 9586.9198 | 0 |
| 1713906000 | 9699.1982 | 159.15 | 1.67 | 9562.6406 | 9699.1982 | 9540.1237 | 0 |
| 1713819600 | 9540.0506 | 86.24 | 0.91 | 9375.714 | 9546.8411 | 9320.7081 | 0 |
| 1713560400 | 9453.8141 | 46.95 | 0.50 | 9414.2484 | 9488.5901 | 9375.7219 | 0 |
| 1713474000 | 9406.868 | -89.1 | -0.94 | 9457.6697 | 9536.2474 | 9359.2012 | 0 |
| 1713387600 | 9495.965 | 15.95 | 0.17 | 9468.7657 | 9572.4886 | 9420.3461 | 0 |
| 1713301200 | 9480.0141 | -109.67 | -1.14 | 9445.7521 | 9518.2175 | 9368.4238 | 0 |
| 1713214800 | 9589.6795 | 0.39 | 0.00 | 9600.0787 | 9670.0651 | 9563.3151 | 0 |
| 1712955600 | 9589.286 | 58.58 | 0.61 | 9587.9145 | 9726.3252 | 9587.9145 | 0 |
| 1712869200 | 9530.7027 | 41.59 | 0.44 | 9444.1651 | 9570.7038 | 9398.4951 | 0 |
| 1712782800 | 9489.1114 | 78.56 | 0.83 | 9429.781 | 9489.1114 | 9297.37 | 0 |
| 1712696400 | 9410.5486 | -137.43 | -1.44 | 9545.122 | 9573.1393 | 9399.028 | 0 |
| 1712610000 | 9547.9751 | 42.55 | 0.45 | 9530.9786 | 9575.0836 | 9474.5429 | 0 |
| 1712350800 | 9505.4298 | 43.47 | 0.46 | 9436.714 | 9525.3505 | 9396.6968 | 0 |
| 1712264400 | 9461.9606 | -160.2 | -1.66 | 9534.8763 | 9583.3641 | 9450.6445 | 0 |
| 1712178000 | 9622.1564 | 92.56 | 0.97 | 9616.2188 | 9660.6867 | 9501.8697 | 0 |
| 1712091600 | 9529.596 | -152.14 | -1.57 | 9724.6053 | 9753.2621 | 9471.5902 | 0 |
| 1712005200 | 9681.7329 | 0 | 0.00 | 9681.7329 | 9681.7329 | 9681.7329 | 0 |
| 1711659600 | 9681.7329 | 0 | 0.00 | 9681.7329 | 9681.7329 | 9681.7329 | 0 |
| 1711573200 | 9681.7329 | -69.24 | -0.71 | 9794.1506 | 9825.2071 | 9647.3541 | 0 |
| 1711486800 | 9750.9765 | -44.28 | -0.45 | 9768.4941 | 9803.7889 | 9679.961 | 0 |
| 1711400400 | 9795.26 | 50.43 | 0.52 | 9748.5394 | 9807.5797 | 9712.122 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
