OMX Copenhagen Insurance GI (CX3030GI)
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 | 6083.0406 | -80.31 | -1.30 | 6160.2652 | 6160.4793 | 6083.0406 | 0 |
| 1718917200 | 6163.3508 | 142.69 | 2.37 | 6145.7373 | 6165.5692 | 6129.5154 | 0 |
| 1718744400 | 6020.6632 | 29.06 | 0.49 | 6020.4604 | 6036.4688 | 5979.2994 | 0 |
| 1718658000 | 5991.6031 | 423.84 | 7.61 | 5876.7346 | 5991.6031 | 5873.4462 | 0 |
| 1718398800 | 5567.7599 | -30.65 | -0.55 | 5590.4575 | 5613.5775 | 5563.1935 | 0 |
| 1718312400 | 5598.414 | -45.72 | -0.81 | 5651.2315 | 5661.845 | 5585.7902 | 0 |
| 1718226000 | 5644.1309 | 88.58 | 1.59 | 5551.7306 | 5644.1309 | 5551.7306 | 0 |
| 1718139600 | 5555.5536 | -62.16 | -1.11 | 5624.2895 | 5630.8665 | 5550.0411 | 0 |
| 1718053200 | 5617.7129 | -32.36 | -0.57 | 5619.9491 | 5648.6883 | 5610.8208 | 0 |
| 1717794000 | 5650.0736 | -33.32 | -0.59 | 5677.7656 | 5708.0989 | 5650.0736 | 0 |
| 1717707600 | 5683.3907 | 89 | 1.59 | 5605.9446 | 5683.3907 | 5598.1007 | 0 |
| 1717621200 | 5594.3953 | 0 | 0.00 | 5594.3953 | 5594.3953 | 5594.3953 | 0 |
| 1717534800 | 5594.3953 | 26.62 | 0.48 | 5612.5385 | 5620.8102 | 5576.6815 | 0 |
| 1717448400 | 5567.7795 | 14.74 | 0.27 | 5575.8366 | 5610.624 | 5542.3229 | 0 |
| 1717189200 | 5553.037 | 32.89 | 0.60 | 5533.9387 | 5556.5396 | 5521.5314 | 0 |
| 1717102800 | 5520.1518 | 25.15 | 0.46 | 5504.2272 | 5540.4052 | 5495.8486 | 0 |
| 1717016400 | 5494.9986 | -55.8 | -1.01 | 5543.693 | 5551.3286 | 5494.9986 | 0 |
| 1716930000 | 5550.7989 | -62.06 | -1.11 | 5612.3252 | 5616.2504 | 5550.7989 | 0 |
| 1716584400 | 5612.8547 | 29.6 | 0.53 | 5565.4369 | 5624.2061 | 5558.8602 | 0 |
| 1716498000 | 5583.2533 | -57.18 | -1.01 | 5648.8171 | 5648.8171 | 5580.2857 | 0 |
| 1716411600 | 5640.4333 | 22.78 | 0.41 | 5666.7454 | 5666.7454 | 5640.4333 | 0 |
| 1716325200 | 5617.6507 | 49.42 | 0.89 | 5550.6217 | 5617.6507 | 5549.8785 | 0 |
| 1716238800 | 5568.235 | 0 | 0.00 | 5568.235 | 5568.235 | 5568.235 | 0 |
| 1715979600 | 5568.235 | -19.84 | -0.35 | 5591.6814 | 5608.9679 | 5556.4609 | 0 |
| 1715893200 | 5588.0721 | 7.85 | 0.14 | 5587.9644 | 5599.525 | 5569.2931 | 0 |
| 1715806800 | 5580.2173 | -18.35 | -0.33 | 5596.2366 | 5609.7057 | 5571.9453 | 0 |
| 1715720400 | 5598.5674 | -91.54 | -1.61 | 5662.9504 | 5665.4958 | 5587.6435 | 0 |
| 1715634000 | 5690.1076 | 75.3 | 1.34 | 5687.0282 | 5690.1076 | 5655.3099 | 0 |
| 1715374800 | 5614.8077 | 0 | 0.00 | 5614.8077 | 5614.8077 | 5614.8077 | 0 |
| 1715288400 | 5614.8077 | 0 | 0.00 | 5614.8077 | 5614.8077 | 5614.8077 | 0 |
| 1715202000 | 5614.8077 | 51.97 | 0.93 | 5566.7545 | 5618.4114 | 5558.3756 | 0 |
| 1715115600 | 5562.8356 | 12.3 | 0.22 | 5541.6301 | 5587.2338 | 5535.8931 | 0 |
| 1715029200 | 5550.5376 | 47.41 | 0.86 | 5527.214 | 5550.5376 | 5515.4287 | 0 |
| 1714770000 | 5503.1258 | 69.08 | 1.27 | 5440.305 | 5530.9079 | 5434.2631 | 0 |
| 1714683600 | 5434.0496 | 60.05 | 1.12 | 5390.5467 | 5447.6263 | 5390.5467 | 0 |
| 1714597200 | 5374.0026 | -7.75 | -0.14 | 5369.4366 | 5407.4154 | 5367.2066 | 0 |
| 1714510800 | 5381.756 | -37.25 | -0.69 | 5421.5499 | 5421.5499 | 5354.8382 | 0 |
| 1714424400 | 5419.0094 | 49.92 | 0.93 | 5385.9993 | 5424.7753 | 5385.9993 | 0 |
| 1714165200 | 5369.0858 | 45.4 | 0.85 | 5358.0342 | 5395.305 | 5356.9212 | 0 |
| 1714078800 | 5323.6829 | -38.43 | -0.72 | 5377.8801 | 5380.796 | 5317.8779 | 0 |
| 1713992400 | 5362.1101 | -28.11 | -0.52 | 5383.7269 | 5406.667 | 5362.1101 | 0 |
| 1713906000 | 5390.2209 | 14.53 | 0.27 | 5364.5219 | 5425.6785 | 5353.7378 | 0 |
| 1713819600 | 5375.692 | 63.13 | 1.19 | 5338.6489 | 5386.4023 | 5338.6489 | 0 |
| 1713560400 | 5312.5639 | -20.7 | -0.39 | 5299.6886 | 5325.0006 | 5277.8104 | 0 |
| 1713474000 | 5333.2596 | -3.64 | -0.07 | 5383.8554 | 5386.742 | 5303.2978 | 0 |
| 1713387600 | 5336.8994 | 18.34 | 0.34 | 5333.5735 | 5457.1142 | 5293.1517 | 0 |
| 1713301200 | 5318.5556 | 72.81 | 1.39 | 5357.8137 | 5371.2188 | 5290.6018 | 0 |
| 1713214800 | 5245.7502 | 18.43 | 0.35 | 5233.7636 | 5273.3327 | 5215.9195 | 0 |
| 1712955600 | 5227.3212 | -57.5 | -1.09 | 5262.0152 | 5322.361 | 5227.3212 | 0 |
| 1712869200 | 5284.8227 | 20.63 | 0.39 | 5267.5961 | 5316.3619 | 5243.4504 | 0 |
| 1712782800 | 5264.1975 | -53.04 | -1.00 | 5314.353 | 5320.5225 | 5236.2436 | 0 |
| 1712696400 | 5317.2396 | -48.98 | -0.91 | 5340.2768 | 5383.93 | 5317.2396 | 0 |
| 1712610000 | 5366.2218 | -42.1 | -0.78 | 5403.5601 | 5403.5601 | 5360.0093 | 0 |
| 1712350800 | 5408.3187 | 14.94 | 0.28 | 5356.8022 | 5408.3187 | 5340.4291 | 0 |
| 1712264400 | 5393.3776 | -47.94 | -0.88 | 5452.572 | 5467.7774 | 5392.7976 | 0 |
| 1712178000 | 5441.3156 | -21.51 | -0.39 | 5460.1695 | 5483.7283 | 5432.4979 | 0 |
| 1712091600 | 5462.8263 | 38.95 | 0.72 | 5478.0299 | 5513.9315 | 5439.1067 | 0 |
| 1712005200 | 5423.8795 | 0 | 0.00 | 5423.8795 | 5423.8795 | 5423.8795 | 0 |
| 1711659600 | 5423.8795 | 0 | 0.00 | 5423.8795 | 5423.8795 | 5423.8795 | 0 |
| 1711573200 | 5423.8795 | 17.3 | 0.32 | 5424.3273 | 5459.3034 | 5416.0295 | 0 |
| 1711486800 | 5406.579 | -38.95 | -0.72 | 5473.2252 | 5488.3464 | 5396.4988 | 0 |
| 1711400400 | 5445.5337 | 66.04 | 1.23 | 5355.677 | 5448.7572 | 5341.8642 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
