OMX Copenhagen Media GI (CX4030GI)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 2083.3425 | -14.64 | -0.70 | 2110.9346 | 2110.9346 | 2075.8308 | 0 |
| 1724360400 | 2097.9785 | -3.87 | -0.18 | 2090.7656 | 2105.4459 | 2087.9447 | 0 |
| 1724274000 | 2101.8497 | 5.97 | 0.28 | 2081.1395 | 2101.8497 | 2081.1395 | 0 |
| 1724187600 | 2095.8834 | 3.52 | 0.17 | 2089.05 | 2156.2534 | 2067.1536 | 0 |
| 1724101200 | 2092.368 | -56.17 | -2.61 | 2146.553 | 2155.6809 | 2092.368 | 0 |
| 1723842000 | 2148.5415 | -1.39 | -0.06 | 2136.0198 | 2148.8218 | 2126.5726 | 0 |
| 1723755600 | 2149.9325 | 30.52 | 1.44 | 2132.2133 | 2149.9325 | 2129.3924 | 0 |
| 1723669200 | 2119.4115 | -3.58 | -0.17 | 2141.4805 | 2167.9309 | 2116.3262 | 0 |
| 1723582800 | 2122.9926 | -18.73 | -0.87 | 2132.594 | 2138.0707 | 2114.6032 | 0 |
| 1723496400 | 2141.7219 | 66.87 | 3.22 | 2107.772 | 2149.1171 | 2091.2025 | 0 |
| 1723237200 | 2074.8507 | 33.19 | 1.63 | 2041.6652 | 2082.3095 | 2041.6652 | 0 |
| 1723150800 | 2041.6652 | 1.71 | 0.08 | 2032.5599 | 2042.6055 | 2015.8749 | 0 |
| 1723064400 | 2039.9551 | 8.55 | 0.42 | 2053.0911 | 2062.2678 | 2039.9551 | 0 |
| 1722978000 | 2031.4027 | 11.22 | 0.56 | 2060.8586 | 2060.8586 | 2020.31 | 0 |
| 1722891600 | 2020.1851 | -126.11 | -5.88 | 2109.137 | 2133.3304 | 1986.0518 | 0 |
| 1722632400 | 2146.2986 | -49.19 | -2.24 | 2174.0074 | 2185.1001 | 2146.2986 | 0 |
| 1722546000 | 2195.4863 | -2.4 | -0.11 | 2197.8824 | 2199.3037 | 2180.7425 | 0 |
| 1722459600 | 2197.8824 | -6.23 | -0.28 | 2212.7192 | 2212.7192 | 2194.417 | 0 |
| 1722373200 | 2204.111 | -3.29 | -0.15 | 2215.7009 | 2219.3984 | 2196.7158 | 0 |
| 1722286800 | 2207.4043 | 10.59 | 0.48 | 2219.2678 | 2224.0449 | 2192.1167 | 0 |
| 1722027600 | 2196.8181 | -17.23 | -0.78 | 2221.1849 | 2221.1849 | 2189.9643 | 0 |
| 1721941200 | 2214.0455 | 0.75 | 0.03 | 2204.1646 | 2214.0455 | 2198.688 | 0 |
| 1721854800 | 2213.2926 | 3.2 | 0.14 | 2221.1849 | 2221.1849 | 2202.1999 | 0 |
| 1721768400 | 2210.0922 | 3.56 | 0.16 | 2206.5339 | 2223.9508 | 2196.4278 | 0 |
| 1721682000 | 2206.5339 | 13.7 | 0.62 | 2196.9799 | 2228.2298 | 2196.9799 | 0 |
| 1721422800 | 2192.8317 | -79.24 | -3.49 | 2255.6409 | 2279.4663 | 2192.8317 | 0 |
| 1721336400 | 2272.0712 | 0.67 | 0.03 | 2268.42 | 2272.0712 | 2261.0248 | 0 |
| 1721250000 | 2271.4027 | -1.21 | -0.05 | 2272.6147 | 2278.7051 | 2260.31 | 0 |
| 1721163600 | 2272.6147 | 3.71 | 0.16 | 2277.0411 | 2282.7369 | 2257.8243 | 0 |
| 1721077200 | 2268.9074 | 10.05 | 0.45 | 2255.1578 | 2283.6978 | 2255.1578 | 0 |
| 1720818000 | 2258.8554 | -5.9 | -0.26 | 2262.5529 | 2266.2505 | 2255.1578 | 0 |
| 1720731600 | 2264.7592 | -3.27 | -0.14 | 2268.861 | 2276.2561 | 2264.7592 | 0 |
| 1720645200 | 2268.0297 | 10.16 | 0.45 | 2263.4025 | 2278.1929 | 2260.6345 | 0 |
| 1720558800 | 2257.8685 | -18.62 | -0.82 | 2276.4838 | 2280.1814 | 2254.171 | 0 |
| 1720472400 | 2276.4838 | -3.65 | -0.16 | 2285.6117 | 2304.0068 | 2259.9607 | 0 |
| 1720213200 | 2280.135 | 10.81 | 0.48 | 2273.9518 | 2294.9253 | 2267.263 | 0 |
| 1720040400 | 2269.3225 | 1.28 | 0.06 | 2279.1332 | 2287.0956 | 2269.3225 | 0 |
| 1719954000 | 2268.0404 | 3.7 | 0.16 | 2269.8195 | 2277.2148 | 2251.5173 | 0 |
| 1719867600 | 2264.3428 | -8.74 | -0.38 | 2272.1423 | 2279.0403 | 2260.7381 | 0 |
| 1719608400 | 2273.0826 | 9.4 | 0.42 | 2270.2628 | 2274.0768 | 2262.8676 | 0 |
| 1719522000 | 2263.6807 | 61.52 | 2.79 | 2172.1537 | 2263.6807 | 2172.1537 | 0 |
| 1719435600 | 2202.1623 | 0.99 | 0.05 | 2181.3744 | 2204.3685 | 2173.9792 | 0 |
| 1719349200 | 2201.168 | -4.15 | -0.19 | 2201.6187 | 2204.8656 | 2184.8399 | 0 |
| 1719262800 | 2205.3163 | -27.81 | -1.25 | 2221.2647 | 2221.2647 | 2192.181 | 0 |
| 1719003600 | 2233.1265 | -3.7 | -0.17 | 2236.8241 | 2236.8241 | 2207.2434 | 0 |
| 1718917200 | 2236.8241 | 33.37 | 1.51 | 2211.8015 | 2239.2654 | 2200.2581 | 0 |
| 1718744400 | 2203.4585 | 37.1 | 1.71 | 2195.8618 | 2210.652 | 2171.9627 | 0 |
| 1718658000 | 2166.3598 | 49.83 | 2.35 | 2131.5016 | 2166.3598 | 2131.5016 | 0 |
| 1718398800 | 2116.5257 | -23.16 | -1.08 | 2156.3287 | 2166.0855 | 2116.5257 | 0 |
| 1718312400 | 2139.6875 | -30.28 | -1.40 | 2163.2994 | 2163.2994 | 2129.3905 | 0 |
| 1718226000 | 2169.9671 | 55.76 | 2.64 | 2098.3356 | 2169.9671 | 2082.2587 | 0 |
| 1718139600 | 2114.2058 | -4.47 | -0.21 | 2110.827 | 2126.37 | 2098.5075 | 0 |
| 1718053200 | 2118.6762 | -14.08 | -0.66 | 2145.9928 | 2145.9928 | 2110.5132 | 0 |
| 1717794000 | 2132.7579 | 4.64 | 0.22 | 2126.2072 | 2144.0609 | 2104.0145 | 0 |
| 1717707600 | 2128.1147 | 0.51 | 0.02 | 2112.531 | 2157.4045 | 2111.2756 | 0 |
| 1717621200 | 2127.6015 | 0 | 0.00 | 2127.6015 | 2127.6015 | 2127.6015 | 0 |
| 1717534800 | 2127.6015 | -7.35 | -0.34 | 2119.877 | 2139.9706 | 2119.877 | 0 |
| 1717448400 | 2134.9476 | -22.23 | -1.03 | 2168.9091 | 2182.1282 | 2114.1283 | 0 |
| 1717189200 | 2157.1733 | -2 | -0.09 | 2159.1753 | 2168.4762 | 2136.6641 | 0 |
| 1717102800 | 2159.1753 | 71.64 | 3.43 | 2087.942 | 2166.7106 | 2074.8017 | 0 |
| 1717016400 | 2087.5335 | -20.41 | -0.97 | 2111.4894 | 2140.5944 | 2057.7062 | 0 |
| 1716930000 | 2107.9409 | -47.78 | -2.22 | 2158.1733 | 2158.1733 | 2098.5928 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
