OMX Copenhagen Financials PI (CX30PI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 2599.4144 | -24.51 | -0.93 | 2623.4454 | 2624.2837 | 2589.2457 | 0 |
| 1718917200 | 2623.9218 | 41.12 | 1.59 | 2630.3 | 2635.4872 | 2614.0051 | 0 |
| 1718744400 | 2582.8033 | 0.75 | 0.03 | 2600.7073 | 2601.7579 | 2579.3159 | 0 |
| 1718658000 | 2582.0508 | 90.24 | 3.62 | 2555.9355 | 2583.2185 | 2555.9355 | 0 |
| 1718398800 | 2491.8087 | -23.57 | -0.94 | 2504.6193 | 2506.3945 | 2472.0009 | 0 |
| 1718312400 | 2515.3815 | -46.88 | -1.83 | 2545.5868 | 2557.7163 | 2515.3815 | 0 |
| 1718226000 | 2562.2617 | 57.99 | 2.32 | 2511.2467 | 2565.5399 | 2511.2467 | 0 |
| 1718139600 | 2504.2766 | -19.71 | -0.78 | 2531.4529 | 2536.2913 | 2494.6549 | 0 |
| 1718053200 | 2523.9872 | -18.32 | -0.72 | 2528.4188 | 2528.4188 | 2517.203 | 0 |
| 1717794000 | 2542.3033 | -4.29 | -0.17 | 2543.0125 | 2549.992 | 2531.1765 | 0 |
| 1717707600 | 2546.5945 | 35.31 | 1.41 | 2502.9852 | 2546.5945 | 2493.0005 | 0 |
| 1717621200 | 2511.284 | 0 | 0.00 | 2511.284 | 2511.284 | 2511.284 | 0 |
| 1717534800 | 2511.284 | -53.36 | -2.08 | 2563.8394 | 2565.2168 | 2508.9285 | 0 |
| 1717448400 | 2564.6417 | 13.45 | 0.53 | 2559.8221 | 2575.2345 | 2559.8221 | 0 |
| 1717189200 | 2551.187 | 16.67 | 0.66 | 2550.0255 | 2564.152 | 2545.6783 | 0 |
| 1717102800 | 2534.5155 | 42.29 | 1.70 | 2487.1279 | 2537.3336 | 2487.1279 | 0 |
| 1717016400 | 2492.2271 | -14.23 | -0.57 | 2506.4078 | 2511.7567 | 2486.9074 | 0 |
| 1716930000 | 2506.456 | 6.43 | 0.26 | 2499.2299 | 2513.6936 | 2498.6239 | 0 |
| 1716584400 | 2500.0296 | -4.79 | -0.19 | 2493.7764 | 2502.3261 | 2489.7668 | 0 |
| 1716498000 | 2504.8156 | 0.03 | 0.00 | 2505.7129 | 2515.5456 | 2502.7262 | 0 |
| 1716411600 | 2504.7819 | 3.1 | 0.12 | 2508.3533 | 2508.5716 | 2497.0706 | 0 |
| 1716325200 | 2501.681 | 1.44 | 0.06 | 2488.5466 | 2501.8128 | 2487.1151 | 0 |
| 1716238800 | 2500.2429 | 0 | 0.00 | 2500.2429 | 2500.2429 | 2500.2429 | 0 |
| 1715979600 | 2500.2429 | 24.27 | 0.98 | 2485.0693 | 2500.2429 | 2485.0693 | 0 |
| 1715893200 | 2475.9771 | 19.58 | 0.80 | 2469.9173 | 2479.1501 | 2453.1502 | 0 |
| 1715806800 | 2456.4009 | -14.07 | -0.57 | 2472.6028 | 2472.7401 | 2454.5541 | 0 |
| 1715720400 | 2470.4725 | -13.67 | -0.55 | 2485.4175 | 2488.1325 | 2467.344 | 0 |
| 1715634000 | 2484.1396 | 36.53 | 1.49 | 2477.1409 | 2489.1113 | 2474.991 | 0 |
| 1715374800 | 2447.6094 | 0 | 0.00 | 2447.6094 | 2447.6094 | 2447.6094 | 0 |
| 1715288400 | 2447.6094 | 0 | 0.00 | 2447.6094 | 2447.6094 | 2447.6094 | 0 |
| 1715202000 | 2447.6094 | -23.19 | -0.94 | 2471.7851 | 2475.1414 | 2443.0342 | 0 |
| 1715115600 | 2470.8042 | -24.88 | -1.00 | 2482.1224 | 2493.2756 | 2467.3869 | 0 |
| 1715029200 | 2495.6822 | 45.47 | 1.86 | 2467.4661 | 2495.6822 | 2462.6833 | 0 |
| 1714770000 | 2450.215 | -42.48 | -1.70 | 2466.7401 | 2466.7401 | 2423.516 | 0 |
| 1714683600 | 2492.6913 | 14.57 | 0.59 | 2483.8886 | 2501.7411 | 2475.608 | 0 |
| 1714597200 | 2478.1239 | 3.4 | 0.14 | 2474.7584 | 2495.1379 | 2474.7584 | 0 |
| 1714510800 | 2474.7192 | -10.36 | -0.42 | 2488.7979 | 2489.4353 | 2469.0692 | 0 |
| 1714424400 | 2485.0792 | 18.04 | 0.73 | 2482.4955 | 2490.2387 | 2472.7081 | 0 |
| 1714165200 | 2467.0351 | 10.1 | 0.41 | 2473.3346 | 2483.0541 | 2466.8055 | 0 |
| 1714078800 | 2456.9398 | -27.82 | -1.12 | 2487.3155 | 2488.8466 | 2456.3195 | 0 |
| 1713992400 | 2484.7563 | -51.56 | -2.03 | 2506.531 | 2510.6169 | 2484.7563 | 0 |
| 1713906000 | 2536.315 | 31.81 | 1.27 | 2507.3763 | 2537.2851 | 2505.5073 | 0 |
| 1713819600 | 2504.5005 | 25.91 | 1.05 | 2491.7847 | 2511.1774 | 2490.1697 | 0 |
| 1713560400 | 2478.594 | -5.52 | -0.22 | 2463.3259 | 2480.1248 | 2451.8228 | 0 |
| 1713474000 | 2484.1129 | -0.09 | -0.00 | 2496.1399 | 2498.9321 | 2468.6646 | 0 |
| 1713387600 | 2484.2012 | 19.51 | 0.79 | 2480.7411 | 2507.1498 | 2469.9128 | 0 |
| 1713301200 | 2464.6934 | -30.48 | -1.22 | 2486.8811 | 2489.6057 | 2459.3915 | 0 |
| 1713214800 | 2495.1743 | 14.16 | 0.57 | 2496.8885 | 2507.3537 | 2491.1709 | 0 |
| 1712955600 | 2481.0185 | -0.54 | -0.02 | 2494.3594 | 2515.7586 | 2481.0185 | 0 |
| 1712869200 | 2481.5627 | -36.83 | -1.46 | 2511.8727 | 2513.4361 | 2473.7489 | 0 |
| 1712782800 | 2518.3927 | 2.01 | 0.08 | 2532.2327 | 2537.3379 | 2501.1909 | 0 |
| 1712696400 | 2516.3799 | -26.77 | -1.05 | 2551.2514 | 2556.3582 | 2516.3799 | 0 |
| 1712610000 | 2543.1455 | -3.33 | -0.13 | 2541.0093 | 2547.5162 | 2533.4719 | 0 |
| 1712350800 | 2546.4791 | 4.4 | 0.17 | 2526.0452 | 2546.4791 | 2505.9029 | 0 |
| 1712264400 | 2542.0787 | -2.06 | -0.08 | 2548.0767 | 2562.1556 | 2541.5447 | 0 |
| 1712178000 | 2544.1386 | 17.73 | 0.70 | 2542.7025 | 2555.1862 | 2535.9206 | 0 |
| 1712091600 | 2526.4051 | 12.97 | 0.52 | 2535.8527 | 2543.0281 | 2517.7497 | 0 |
| 1712005200 | 2513.4301 | 0 | 0.00 | 2513.4301 | 2513.4301 | 2513.4301 | 0 |
| 1711659600 | 2513.4301 | 0 | 0.00 | 2513.4301 | 2513.4301 | 2513.4301 | 0 |
| 1711573200 | 2513.4301 | 2.25 | 0.09 | 2517.4998 | 2520.2845 | 2504.786 | 0 |
| 1711486800 | 2511.1832 | 11.5 | 0.46 | 2513.4807 | 2518.8403 | 2505.6563 | 0 |
| 1711400400 | 2499.6864 | 15.64 | 0.63 | 2483.6765 | 2501.6447 | 2479.0515 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
