OMX Copenhagen Financials GI (CX30GI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 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 | 3947.4502 | 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 | 3842.1772 | 3848.6523 | 3785.472 | 0 |
| 1718053200 | 3829.9818 | -27.79 | -0.72 | 3832.3818 | 3839.9822 | 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 | 3885.0077 | 3907.7462 | 3885.0077 | 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 | 3802.9539 | 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 | 3784.1133 | 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 | 3749.5108 | 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 | 3741.5316 | 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 | 3757.2918 | 3786.2048 | 3757.2307 | 0 |
| 1714510800 | 3755.2209 | -15.72 | -0.42 | 3776.5845 | 3777.5516 | 3746.6474 | 0 |
| 1714424400 | 3770.9414 | 27.45 | 0.73 | 3768.431 | 3778.7705 | 3752.1694 | 0 |
| 1714165200 | 3743.4956 | 15.32 | 0.41 | 3753.4495 | 3767.8027 | 3743.147 | 0 |
| 1714078800 | 3728.1767 | -42.21 | -1.12 | 3777.4452 | 3777.4452 | 3727.2355 | 0 |
| 1713992400 | 3770.3855 | -69.7 | -1.81 | 3803.3534 | 3809.5396 | 3770.3855 | 0 |
| 1713906000 | 3840.0829 | 48.83 | 1.29 | 3798.0003 | 3841.5513 | 3793.4468 | 0 |
| 1713819600 | 3791.2557 | 39.22 | 1.05 | 3772.0068 | 3801.3631 | 3769.562 | 0 |
| 1713560400 | 3752.0391 | -1.5 | -0.04 | 3728.9686 | 3754.3521 | 3711.5872 | 0 |
| 1713474000 | 3753.5427 | 9.82 | 0.26 | 3771.6675 | 3775.8754 | 3730.262 | 0 |
| 1713387600 | 3743.7193 | 29.4 | 0.79 | 3738.5048 | 3778.3031 | 3722.1865 | 0 |
| 1713301200 | 3714.3207 | -45.94 | -1.22 | 3747.7581 | 3751.8639 | 3706.3308 | 0 |
| 1713214800 | 3760.2559 | 21.33 | 0.57 | 3762.8392 | 3778.6104 | 3754.2226 | 0 |
| 1712955600 | 3738.9229 | -0.82 | -0.02 | 3759.0278 | 3791.2766 | 3738.9229 | 0 |
| 1712869200 | 3739.743 | -55.5 | -1.46 | 3786.2969 | 3787.7765 | 3727.9677 | 0 |
| 1712782800 | 3795.2463 | 3.03 | 0.08 | 3816.1033 | 3823.7968 | 3769.3229 | 0 |
| 1712696400 | 3792.213 | -40.34 | -1.05 | 3844.7647 | 3852.4607 | 3792.213 | 0 |
| 1712610000 | 3832.549 | -5.02 | -0.13 | 3829.3298 | 3839.1358 | 3817.9707 | 0 |
| 1712350800 | 3837.5728 | 6.63 | 0.17 | 3806.7787 | 3837.5728 | 3776.424 | 0 |
| 1712264400 | 3830.9415 | -3.1 | -0.08 | 3839.9803 | 3861.1976 | 3830.1365 | 0 |
| 1712178000 | 3834.0456 | 26.72 | 0.70 | 3835.7406 | 3850.6945 | 3821.661 | 0 |
| 1712091600 | 3807.321 | 19.55 | 0.52 | 3821.5587 | 3832.3721 | 3794.2772 | 0 |
| 1712005200 | 3787.7676 | 0 | 0.00 | 3787.7676 | 3787.7676 | 3787.7676 | 0 |
| 1711659600 | 3787.7676 | 0 | 0.00 | 3787.7676 | 3787.7676 | 3787.7676 | 0 |
| 1711573200 | 3787.7676 | 3.39 | 0.09 | 3793.9006 | 3798.0972 | 3774.7408 | 0 |
| 1711486800 | 3784.3814 | 17.33 | 0.46 | 3787.8438 | 3795.9208 | 3776.0523 | 0 |
| 1711400400 | 3767.0558 | 23.57 | 0.63 | 3742.9287 | 3770.0068 | 3735.9588 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
