OMX Copenhagen Chemicals GI (CX5520GI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 19452.167 | 0 | 0.00 | 19487.925 | 19559.44 | 19344.894 | 0 |
| 1718917200 | 19452.167 | -786.67 | -3.89 | 19666.713 | 19809.744 | 19452.167 | 0 |
| 1718744400 | 20238.835 | 858.18 | 4.43 | 19738.228 | 20346.108 | 19666.713 | 0 |
| 1718658000 | 19380.652 | 143.03 | 0.74 | 19309.136 | 19523.682 | 19237.621 | 0 |
| 1718398800 | 19237.621 | -143.03 | -0.74 | 19309.136 | 19523.682 | 19130.348 | 0 |
| 1718312400 | 19380.652 | -393.33 | -1.99 | 19630.955 | 19809.744 | 19380.652 | 0 |
| 1718226000 | 19773.986 | 393.33 | 2.03 | 19201.863 | 19917.016 | 19201.863 | 0 |
| 1718139600 | 19380.652 | 0 | 0.00 | 19380.652 | 19559.44 | 19201.863 | 0 |
| 1718053200 | 19380.652 | 286.06 | 1.50 | 18844.287 | 19380.652 | 18844.287 | 0 |
| 1717794000 | 19094.59 | 500.61 | 2.69 | 18522.468 | 19309.136 | 18343.679 | 0 |
| 1717707600 | 18593.983 | -143.03 | -0.76 | 18880.044 | 19058.833 | 18486.71 | 0 |
| 1717621200 | 18737.014 | 0 | 0.00 | 18737.014 | 18737.014 | 18737.014 | 0 |
| 1717534800 | 18737.014 | -429.09 | -2.24 | 19058.833 | 19058.833 | 18701.256 | 0 |
| 1717448400 | 19166.106 | -71.52 | -0.37 | 19237.621 | 19559.44 | 19094.59 | 0 |
| 1717189200 | 19237.621 | 500.61 | 2.67 | 18844.287 | 19309.136 | 18808.529 | 0 |
| 1717102800 | 18737.014 | -536.37 | -2.78 | 19237.621 | 19237.621 | 18665.498 | 0 |
| 1717016400 | 19273.379 | -71.52 | -0.37 | 19130.348 | 19380.652 | 18844.287 | 0 |
| 1716930000 | 19344.894 | 1 | 10.41 | 18987.317 | 19416.409 | 18772.771 | 0 |
| 1716584400 | 17521.253 | 357.58 | 2.08 | 17306.707 | 17628.526 | 17163.677 | 0 |
| 1716498000 | 17163.677 | 321.82 | 1.91 | 16949.131 | 17306.707 | 16949.131 | 0 |
| 1716411600 | 16841.858 | 750.91 | 4.67 | 16341.25 | 16984.888 | 16269.735 | 0 |
| 1716325200 | 16090.947 | -71.52 | -0.44 | 16162.462 | 16377.008 | 16090.947 | 0 |
| 1716238800 | 16162.462 | 0 | 0.00 | 16162.462 | 16162.462 | 16162.462 | 0 |
| 1715979600 | 16162.462 | 321.82 | 2.03 | 15983.674 | 16305.493 | 15876.401 | 0 |
| 1715893200 | 15840.643 | -357.58 | -2.21 | 16162.462 | 16162.462 | 15840.643 | 0 |
| 1715806800 | 16198.22 | 357.58 | 2.26 | 15983.674 | 16377.008 | 15983.674 | 0 |
| 1715720400 | 15840.643 | 71.51 | 0.45 | 15840.643 | 15983.674 | 15769.128 | 0 |
| 1715634000 | 15769.128 | 464.85 | 3.04 | 15447.309 | 15840.643 | 15447.309 | 0 |
| 1715374800 | 15304.278 | 0 | 0.00 | 15304.278 | 15304.278 | 15304.278 | 0 |
| 1715288400 | 15304.278 | 0 | 0.00 | 15304.278 | 15304.278 | 15304.278 | 0 |
| 1715202000 | 15304.278 | 178.79 | 1.18 | 15161.248 | 15447.309 | 15161.248 | 0 |
| 1715115600 | 15125.49 | -35.76 | -0.24 | 15161.248 | 15340.036 | 15053.975 | 0 |
| 1715029200 | 15161.248 | 321.82 | 2.17 | 14875.186 | 15161.248 | 14875.186 | 0 |
| 1714770000 | 14839.429 | -143.03 | -0.95 | 14982.459 | 15018.217 | 14839.429 | 0 |
| 1714683600 | 14982.459 | 35.76 | 0.24 | 14982.459 | 15161.248 | 14875.186 | 0 |
| 1714597200 | 14946.702 | -572.12 | -3.69 | 15232.763 | 15268.521 | 14946.702 | 0 |
| 1714510800 | 15518.824 | 464.85 | 3.09 | 15053.975 | 15554.582 | 14910.944 | 0 |
| 1714424400 | 15053.975 | -393.33 | -2.55 | 15411.551 | 15483.067 | 15018.217 | 0 |
| 1714165200 | 15447.309 | 458.48 | 3.06 | 15270.97 | 15482.577 | 15094.631 | 0 |
| 1714078800 | 14988.827 | 35.27 | 0.24 | 14953.559 | 15235.702 | 14812.488 | 0 |
| 1713992400 | 14953.559 | 35.27 | 0.24 | 14988.827 | 15059.363 | 14883.024 | 0 |
| 1713906000 | 14918.291 | 176.34 | 1.20 | 14741.952 | 14953.559 | 14741.952 | 0 |
| 1713819600 | 14741.952 | 0 | 0.00 | 14918.291 | 14918.291 | 14565.613 | 0 |
| 1713560400 | 14741.952 | -352.68 | -2.34 | 14918.291 | 14918.291 | 14636.149 | 0 |
| 1713474000 | 15094.631 | -141.07 | -0.93 | 15729.452 | 15729.452 | 15059.363 | 0 |
| 1713387600 | 15235.702 | 176.34 | 1.17 | 15200.434 | 15517.845 | 15200.434 | 0 |
| 1713301200 | 15059.363 | -458.48 | -2.95 | 15376.773 | 15376.773 | 14988.827 | 0 |
| 1713214800 | 15517.845 | 246.88 | 1.62 | 15341.505 | 15517.845 | 15165.166 | 0 |
| 1712955600 | 15270.97 | -141.07 | -0.92 | 15658.916 | 15658.916 | 15235.702 | 0 |
| 1712869200 | 15412.041 | -458.48 | -2.89 | 15694.184 | 15799.987 | 15376.773 | 0 |
| 1712782800 | 15870.523 | -105.8 | -0.66 | 15941.059 | 15941.059 | 15482.577 | 0 |
| 1712696400 | 15976.326 | -105.8 | -0.66 | 16082.13 | 16187.933 | 15764.719 | 0 |
| 1712610000 | 16082.13 | -70.54 | -0.44 | 16329.005 | 16575.879 | 16046.862 | 0 |
| 1712350800 | 16152.665 | -211.61 | -1.29 | 16258.469 | 16364.272 | 15976.326 | 0 |
| 1712264400 | 16364.272 | 670.09 | 4.27 | 15835.255 | 16364.272 | 15729.452 | 0 |
| 1712178000 | 15694.184 | 740.63 | 4.95 | 15270.97 | 15870.523 | 15270.97 | 0 |
| 1712091600 | 14953.559 | -352.68 | -2.30 | 15482.577 | 15517.845 | 14918.291 | 0 |
| 1712005200 | 15306.238 | 0 | 0.00 | 15306.238 | 15306.238 | 15306.238 | 0 |
| 1711659600 | 15306.238 | 0 | 0.00 | 15306.238 | 15306.238 | 15306.238 | 0 |
| 1711573200 | 15306.238 | 423.21 | 2.84 | 14953.559 | 15376.773 | 14953.559 | 0 |
| 1711486800 | 14883.024 | -105.8 | -0.71 | 14988.827 | 15059.363 | 14777.22 | 0 |
| 1711400400 | 14988.827 | 458.48 | 3.16 | 14671.417 | 15059.363 | 14424.542 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
