OMX Copenhagen Financials PI (CX30PI)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2591.7279 | 71.41 | 2.83 | 2580.5812 | 2607.0039 | 2580.5812 | 0 |
| 1721336400 | 2520.3137 | -5.46 | -0.22 | 2524.0118 | 2536.7979 | 2520.3137 | 0 |
| 1721250000 | 2525.7705 | -2.43 | -0.10 | 2513.0818 | 2526.908 | 2508.5234 | 0 |
| 1721163600 | 2528.1985 | -21.44 | -0.84 | 2535.0875 | 2539.6261 | 2525.5049 | 0 |
| 1721077200 | 2549.6386 | -39.15 | -1.51 | 2566.2375 | 2568.3889 | 2545.2863 | 0 |
| 1720818000 | 2588.7865 | -7.24 | -0.28 | 2589.6733 | 2593.0364 | 2576.3617 | 0 |
| 1720731600 | 2596.031 | 22.05 | 0.86 | 2590.1696 | 2597.994 | 2582.9776 | 0 |
| 1720645200 | 2573.9845 | 16.38 | 0.64 | 2566.5117 | 2577.152 | 2566.3179 | 0 |
| 1720558800 | 2557.6089 | -19.57 | -0.76 | 2574.9643 | 2579.1931 | 2551.4537 | 0 |
| 1720472400 | 2577.183 | 0.32 | 0.01 | 2576.8254 | 2588.0105 | 2574.6853 | 0 |
| 1720213200 | 2576.8581 | 2.42 | 0.09 | 2605.9515 | 2610.7633 | 2568.4946 | 0 |
| 1720040400 | 2574.4427 | -11.52 | -0.45 | 2587.3511 | 2595.1625 | 2574.4427 | 0 |
| 1719954000 | 2585.9657 | -34.78 | -1.33 | 2603.9279 | 2604.1885 | 2573.7007 | 0 |
| 1719867600 | 2620.7469 | 19.96 | 0.77 | 2629.7435 | 2630.0348 | 2602.4587 | 0 |
| 1719608400 | 2600.7891 | 16.39 | 0.63 | 2606.0939 | 2614.2706 | 2598.6672 | 0 |
| 1719522000 | 2584.4011 | -11.35 | -0.44 | 2594.8706 | 2602.6149 | 2574.3136 | 0 |
| 1719435600 | 2595.75 | -27.17 | -1.04 | 2619.7366 | 2644.3648 | 2595.75 | 0 |
| 1719349200 | 2622.9195 | -20.68 | -0.78 | 2646.1603 | 2648.4417 | 2621.4801 | 0 |
| 1719262800 | 2643.6002 | 44.19 | 1.70 | 2607.5091 | 2643.6002 | 2601.5463 | 0 |
| 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 | 2601.3998 | 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 | 2532.0241 | 2536.2913 | 2494.6549 | 0 |
| 1718053200 | 2523.9872 | -18.32 | -0.72 | 2525.5688 | 2530.5776 | 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 | 2560.2497 | 2575.2345 | 2560.2497 | 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 | 2506.1756 | 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 | 2493.7595 | 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 | 2470.9563 | 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 | 2465.6979 | 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 | 2476.084 | 2495.1379 | 2476.0437 | 0 |
| 1714510800 | 2474.7192 | -10.36 | -0.42 | 2488.7979 | 2489.4353 | 2469.0692 | 0 |
| 1714424400 | 2485.0792 | 18.04 | 0.73 | 2483.4247 | 2490.2387 | 2472.7081 | 0 |
| 1714165200 | 2467.0351 | 10.1 | 0.41 | 2473.5951 | 2483.0541 | 2466.8055 | 0 |
| 1714078800 | 2456.9398 | -27.82 | -1.12 | 2489.4087 | 2489.4087 | 2456.3195 | 0 |
| 1713992400 | 2484.7563 | -51.56 | -2.03 | 2506.531 | 2510.6169 | 2484.7563 | 0 |
| 1713906000 | 2536.315 | 31.81 | 1.27 | 2508.5153 | 2537.2851 | 2505.5073 | 0 |
| 1713819600 | 2504.5005 | 25.91 | 1.05 | 2491.7847 | 2511.1774 | 2490.1697 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
