OMX Copenhagen Insurance GI (CX3030GI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 6047.8155 | -45.52 | -0.75 | 6074.8369 | 6078.7794 | 5999.6578 | 0 |
| 1734645600 | 6093.3367 | -28.6 | -0.47 | 6065.8922 | 6093.3367 | 6052.0621 | 0 |
| 1734559200 | 6121.9356 | -57.01 | -0.92 | 6137.4927 | 6172.3688 | 6112.8371 | 0 |
| 1734472800 | 6178.9491 | -88.43 | -1.41 | 6212.249 | 6213.0376 | 6158.9934 | 0 |
| 1734386400 | 6267.3799 | -13.59 | -0.22 | 6273.6292 | 6279.2395 | 6237.2051 | 0 |
| 1734127200 | 6280.9685 | 50.34 | 0.81 | 6216.4924 | 6291.4008 | 6208.1237 | 0 |
| 1734040800 | 6230.6238 | -24.17 | -0.39 | 6251.9133 | 6255.0673 | 6215.4309 | 0 |
| 1733954400 | 6254.7947 | 9.47 | 0.15 | 6237.3242 | 6264.8636 | 6230.3831 | 0 |
| 1733868000 | 6245.3297 | -78.88 | -1.25 | 6324.3884 | 6325.1766 | 6245.3297 | 0 |
| 1733781600 | 6324.206 | -81.82 | -1.28 | 6371.3284 | 6376.731 | 6324.206 | 0 |
| 1733522400 | 6406.0247 | -141.44 | -2.16 | 6553.7704 | 6559.2895 | 6394.0156 | 0 |
| 1733436000 | 6547.4621 | 26.26 | 0.40 | 6474.7701 | 6550.2818 | 6465.3983 | 0 |
| 1733349600 | 6521.2007 | -26.93 | -0.41 | 6448.145 | 6550.6479 | 6433.1636 | 0 |
| 1733263200 | 6548.1328 | 14.65 | 0.22 | 6553.1072 | 6560.5679 | 6525.4186 | 0 |
| 1733176800 | 6533.4878 | 52.68 | 0.81 | 6537.4291 | 6556.1097 | 6514.3203 | 0 |
| 1732917600 | 6480.8076 | 22.19 | 0.34 | 6443.2029 | 6483.142 | 6428.0168 | 0 |
| 1732744800 | 6458.6174 | 58.57 | 0.92 | 6407.8767 | 6468.1414 | 6385.4031 | 0 |
| 1732658400 | 6400.0477 | -58.14 | -0.90 | 6460.3335 | 6462.2227 | 6379.9368 | 0 |
| 1732572000 | 6458.1872 | 17.59 | 0.27 | 6443.6889 | 6489.24 | 6424.4462 | 0 |
| 1732312800 | 6440.5974 | 81.49 | 1.28 | 6380.3537 | 6459.8614 | 6379.1722 | 0 |
| 1732226400 | 6359.11 | 29.05 | 0.46 | 6324.6184 | 6359.11 | 6308.821 | 0 |
| 1732140000 | 6330.0644 | 39.68 | 0.63 | 6328.2515 | 6359.3531 | 6314.5522 | 0 |
| 1732053600 | 6290.3836 | -12.29 | -0.19 | 6337.9703 | 6337.9703 | 6253.4119 | 0 |
| 1731967200 | 6302.6724 | 9.15 | 0.15 | 6275.5107 | 6302.6724 | 6254.8089 | 0 |
| 1731708000 | 6293.5247 | 27.4 | 0.44 | 6255.6076 | 6307.3421 | 6241.7696 | 0 |
| 1731621600 | 6266.1258 | 59.47 | 0.96 | 6212.5087 | 6270.6764 | 6194.8501 | 0 |
| 1731535200 | 6206.6589 | -39.38 | -0.63 | 6245.8468 | 6258.0593 | 6198.9477 | 0 |
| 1731448800 | 6246.0347 | -110.92 | -1.74 | 6228.5635 | 6265.7016 | 6208.5006 | 0 |
| 1731362400 | 6356.9497 | -33.6 | -0.53 | 6411.3671 | 6432.8253 | 6345.2304 | 0 |
| 1731103200 | 6390.5466 | 3.91 | 0.06 | 6406.2065 | 6418.3499 | 6372.6309 | 0 |
| 1731016800 | 6386.6364 | -38.37 | -0.60 | 6498.6137 | 6540.7495 | 6386.6364 | 0 |
| 1730930400 | 6425.0102 | -15.44 | -0.24 | 6470.8246 | 6507.4833 | 6425.0102 | 0 |
| 1730844000 | 6440.452 | 47.18 | 0.74 | 6390.7746 | 6447.8088 | 6390.7746 | 0 |
| 1730757600 | 6393.2755 | -111.05 | -1.71 | 6503.9063 | 6503.9063 | 6393.2755 | 0 |
| 1730494800 | 6504.3293 | 85.11 | 1.33 | 6422.2434 | 6525.9968 | 6422.2434 | 0 |
| 1730408400 | 6419.2212 | -28.5 | -0.44 | 6408.5448 | 6439.7362 | 6407.6827 | 0 |
| 1730322000 | 6447.7236 | -49.5 | -0.76 | 6494.282 | 6494.282 | 6424.2412 | 0 |
| 1730235600 | 6497.2233 | 12.81 | 0.20 | 6503.2083 | 6505.3126 | 6468.8473 | 0 |
| 1730149200 | 6484.4179 | 58.05 | 0.90 | 6437.9362 | 6497.8324 | 6437.0738 | 0 |
| 1729890000 | 6426.3729 | -5.68 | -0.09 | 6439.2043 | 6444.3265 | 6422.4677 | 0 |
| 1729803600 | 6432.0532 | 19.5 | 0.30 | 6428.8835 | 6437.2012 | 6406.9739 | 0 |
| 1729717200 | 6412.5527 | 21.38 | 0.33 | 6403.1452 | 6418.3345 | 6378.4208 | 0 |
| 1729630800 | 6391.1761 | -55.74 | -0.86 | 6457.5385 | 6458.553 | 6364.7016 | 0 |
| 1729544400 | 6446.9135 | -39.1 | -0.60 | 6451.0975 | 6486.2947 | 6437.3783 | 0 |
| 1729285200 | 6486.0159 | 11.18 | 0.17 | 6459.9988 | 6486.0159 | 6444.8599 | 0 |
| 1729198800 | 6474.8334 | -16.51 | -0.25 | 6497.6817 | 6516.1425 | 6473.4133 | 0 |
| 1729112400 | 6491.3418 | -55.31 | -0.84 | 6520.9101 | 6523.8516 | 6465.7047 | 0 |
| 1729026000 | 6546.6491 | 61.62 | 0.95 | 6519.2872 | 6546.6491 | 6488.2987 | 0 |
| 1728939600 | 6485.0281 | 47.41 | 0.74 | 6432.695 | 6492.3424 | 6422.4897 | 0 |
| 1728680400 | 6437.6215 | 161.15 | 2.57 | 6381.8958 | 6479.9253 | 6338.4354 | 0 |
| 1728594000 | 6276.4747 | -2.74 | -0.04 | 6307.8953 | 6316.6924 | 6263.9065 | 0 |
| 1728507600 | 6279.2155 | -3.64 | -0.06 | 6275.8968 | 6297.0373 | 6257.0453 | 0 |
| 1728421200 | 6282.8597 | 78.55 | 1.27 | 6205.3387 | 6288.1386 | 6198.9289 | 0 |
| 1728334800 | 6204.3068 | -44.67 | -0.71 | 6245.102 | 6255.509 | 6197.5705 | 0 |
| 1728075600 | 6248.973 | 1.41 | 0.02 | 6248.7974 | 6277.9049 | 6216.0455 | 0 |
| 1727989200 | 6247.5656 | -58.67 | -0.93 | 6315.4327 | 6315.4327 | 6236.2796 | 0 |
| 1727902800 | 6306.2334 | -9.4 | -0.15 | 6323.804 | 6326.3671 | 6268.0267 | 0 |
| 1727816400 | 6315.6346 | 2.91 | 0.05 | 6302.2132 | 6332.6769 | 6290.1469 | 0 |
| 1727730000 | 6312.72 | -30.92 | -0.49 | 6335.6083 | 6352.4853 | 6302.5864 | 0 |
| 1727470800 | 6343.6386 | 69.39 | 1.11 | 6276.3468 | 6363.0496 | 6269.2605 | 0 |
| 1727384400 | 6274.2441 | 32.17 | 0.52 | 6250.9439 | 6282.2866 | 6244.9525 | 0 |
| 1727298000 | 6242.0775 | 15.17 | 0.24 | 6234.4897 | 6250.0694 | 6226.2568 | 0 |
| 1727211600 | 6226.9087 | -6.59 | -0.11 | 6244.3809 | 6245.8885 | 6207.0864 | 0 |
| 1727125200 | 6233.4942 | 71.6 | 1.16 | 6181.3343 | 6241.5755 | 6180.7007 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
