OMX Copenhagen Travel and Leisure PI (CX4050PI)
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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 804.70193 | 2.58 | 0.32 | 802.26549 | 805.631 | 801.15703 | 0 |
| 1718744400 | 802.11779 | -1.42 | -0.18 | 799.97402 | 811.75001 | 799.97402 | 0 |
| 1718658000 | 803.53839 | 4.19 | 0.52 | 803.88263 | 805.86888 | 795.5618 | 0 |
| 1718398800 | 799.35262 | -8.03 | -0.99 | 807.46003 | 808.09302 | 797.12766 | 0 |
| 1718312400 | 807.38293 | -7.52 | -0.92 | 813.97333 | 814.69416 | 805.94682 | 0 |
| 1718226000 | 814.90715 | 6.33 | 0.78 | 808.57762 | 814.97815 | 806.30847 | 0 |
| 1718139600 | 808.57762 | -3.58 | -0.44 | 815.37122 | 815.44221 | 806.82164 | 0 |
| 1718053200 | 812.16022 | -0.69 | -0.08 | 806.82747 | 812.16022 | 805.56872 | 0 |
| 1717794000 | 812.85098 | 3.39 | 0.42 | 811.91919 | 814.82895 | 807.81463 | 0 |
| 1717707600 | 809.45664 | -4.1 | -0.50 | 813.5869 | 814.79031 | 808.1689 | 0 |
| 1717621200 | 813.56161 | 0 | 0.00 | 813.56161 | 813.56161 | 813.56161 | 0 |
| 1717534800 | 813.56161 | -2.68 | -0.33 | 819.15671 | 820.32503 | 813.52611 | 0 |
| 1717448400 | 816.2441 | -6.18 | -0.75 | 829.07506 | 829.21706 | 815.85362 | 0 |
| 1717189200 | 822.42891 | -0.39 | -0.05 | 822.2798 | 825.29407 | 817.40599 | 0 |
| 1717102800 | 822.82021 | 4.62 | 0.56 | 815.47552 | 823.53628 | 815.47552 | 0 |
| 1717016400 | 818.1975 | -3.47 | -0.42 | 819.00173 | 825.23791 | 818.1975 | 0 |
| 1716930000 | 821.66419 | -21.45 | -2.54 | 826.32291 | 831.77399 | 821.17227 | 0 |
| 1716584400 | 843.11025 | 6.21 | 0.74 | 841.3671 | 846.98 | 836.53045 | 0 |
| 1716498000 | 836.90271 | -6.83 | -0.81 | 845.40694 | 847.72558 | 835.7109 | 0 |
| 1716411600 | 843.72938 | 5.64 | 0.67 | 845.85256 | 847.90647 | 835.97414 | 0 |
| 1716325200 | 838.08913 | 11.53 | 1.39 | 841.03847 | 847.2052 | 835.11974 | 0 |
| 1716238800 | 826.5602 | 0 | 0.00 | 826.5602 | 826.5602 | 826.5602 | 0 |
| 1715979600 | 826.5602 | -9.31 | -1.11 | 823.81677 | 834.69674 | 822.12698 | 0 |
| 1715893200 | 835.87059 | 3.03 | 0.36 | 835.73652 | 842.02958 | 829.10586 | 0 |
| 1715806800 | 832.84239 | 7.16 | 0.87 | 832.05533 | 837.72739 | 826.04105 | 0 |
| 1715720400 | 825.67859 | -10.18 | -1.22 | 835.32814 | 835.32814 | 825.67859 | 0 |
| 1715634000 | 835.86234 | 2.36 | 0.28 | 841.37271 | 841.46421 | 830.90077 | 0 |
| 1715374800 | 833.50064 | 0 | 0.00 | 833.50064 | 833.50064 | 833.50064 | 0 |
| 1715288400 | 833.50064 | 0 | 0.00 | 833.50064 | 833.50064 | 833.50064 | 0 |
| 1715202000 | 833.50064 | -3.36 | -0.40 | 834.5829 | 837.80779 | 829.37025 | 0 |
| 1715115600 | 836.8571 | -0.11 | -0.01 | 841.9979 | 844.35995 | 834.5458 | 0 |
| 1715029200 | 836.96328 | -4.6 | -0.55 | 846.52629 | 848.57726 | 833.08097 | 0 |
| 1714770000 | 841.55929 | -0.54 | -0.06 | 843.28881 | 846.65362 | 838.65313 | 0 |
| 1714683600 | 842.10198 | -0.22 | -0.03 | 837.0579 | 845.70527 | 836.20719 | 0 |
| 1714597200 | 842.32248 | 6.24 | 0.75 | 835.57601 | 844.09241 | 835.32756 | 0 |
| 1714510800 | 836.08657 | 4.56 | 0.55 | 837.38439 | 842.68941 | 833.83744 | 0 |
| 1714424400 | 831.52248 | -12.67 | -1.50 | 846.31203 | 846.31203 | 830.16131 | 0 |
| 1714165200 | 844.19421 | 3.97 | 0.47 | 847.66654 | 847.89471 | 839.61517 | 0 |
| 1714078800 | 840.21991 | -5.21 | -0.62 | 849.36296 | 849.57579 | 836.58776 | 0 |
| 1713992400 | 845.43083 | -12.24 | -1.43 | 846.18235 | 846.79199 | 836.27715 | 0 |
| 1713906000 | 857.67176 | 15.65 | 1.86 | 851.42566 | 857.67176 | 846.01141 | 0 |
| 1713819600 | 842.0237 | 9.33 | 1.12 | 844.28126 | 850.40269 | 839.62421 | 0 |
| 1713560400 | 832.69177 | 2.95 | 0.36 | 825.01715 | 840.83486 | 825.01715 | 0 |
| 1713474000 | 829.74495 | 2.05 | 0.25 | 840.93952 | 840.93952 | 828.74514 | 0 |
| 1713387600 | 827.69954 | 0.28 | 0.03 | 830.31229 | 836.74942 | 826.77153 | 0 |
| 1713301200 | 827.41751 | -5.25 | -0.63 | 833.44576 | 834.45723 | 826.94583 | 0 |
| 1713214800 | 832.66456 | 1.03 | 0.12 | 834.99343 | 837.2019 | 831.87476 | 0 |
| 1712955600 | 831.6343 | -7.78 | -0.93 | 839.7612 | 844.73445 | 831.6343 | 0 |
| 1712869200 | 839.419 | 4 | 0.48 | 833.03767 | 840.78689 | 830.49738 | 0 |
| 1712782800 | 835.41987 | -3.95 | -0.47 | 840.58011 | 840.58011 | 833.16825 | 0 |
| 1712696400 | 839.37423 | -5.13 | -0.61 | 841.96604 | 846.50324 | 833.60708 | 0 |
| 1712610000 | 844.49982 | -9.48 | -1.11 | 840.79191 | 848.712 | 838.11275 | 0 |
| 1712350800 | 853.97527 | 5.03 | 0.59 | 846.19909 | 853.97527 | 839.88379 | 0 |
| 1712264400 | 848.9492 | 4.76 | 0.56 | 842.5135 | 853.06544 | 840.86038 | 0 |
| 1712178000 | 844.18788 | -4.78 | -0.56 | 849.43164 | 853.38551 | 836.42517 | 0 |
| 1712091600 | 848.96562 | -8.33 | -0.97 | 854.77049 | 857.29649 | 841.25446 | 0 |
| 1712005200 | 857.29649 | 0 | 0.00 | 857.29649 | 857.29649 | 857.29649 | 0 |
| 1711659600 | 857.29649 | 0 | 0.00 | 857.29649 | 857.29649 | 857.29649 | 0 |
| 1711573200 | 857.29649 | 9.7 | 1.14 | 850.92426 | 859.53457 | 846.46092 | 0 |
| 1711486800 | 847.59416 | -7.55 | -0.88 | 855.76622 | 860.06364 | 840.88673 | 0 |
| 1711400400 | 855.14334 | -8.38 | -0.97 | 859.05516 | 862.343 | 845.63714 | 0 |
| 1711141200 | 863.52759 | 8.21 | 0.96 | 851.06882 | 863.83539 | 850.89709 | 0 |
| 1711054800 | 855.31855 | -6.69 | -0.78 | 862.63736 | 867.04866 | 855.31855 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
