OMX Copenhagen Chemicals PI (CX5520PI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1485.4132 | 0 | 0.00 | 1488.1437 | 1493.6048 | 1477.2216 | 0 |
| 1718917200 | 1485.4132 | -60.07 | -3.89 | 1501.7964 | 1512.7186 | 1485.4132 | 0 |
| 1718744400 | 1545.4849 | 65.53 | 4.43 | 1507.2575 | 1553.6767 | 1501.7964 | 0 |
| 1718658000 | 1479.9521 | 10.92 | 0.74 | 1474.491 | 1490.8743 | 1469.0299 | 0 |
| 1718398800 | 1469.0299 | -10.92 | -0.74 | 1474.491 | 1490.8743 | 1460.8382 | 0 |
| 1718312400 | 1479.9521 | -30.04 | -1.99 | 1499.0659 | 1512.7186 | 1479.9521 | 0 |
| 1718226000 | 1509.988 | 30.04 | 2.03 | 1466.2994 | 1520.9102 | 1466.2994 | 0 |
| 1718139600 | 1479.9521 | 0 | 0.00 | 1479.9521 | 1493.6048 | 1466.2994 | 0 |
| 1718053200 | 1479.9521 | 21.84 | 1.50 | 1438.994 | 1479.9521 | 1438.994 | 0 |
| 1717794000 | 1458.1078 | 38.23 | 2.69 | 1414.4192 | 1474.491 | 1400.7665 | 0 |
| 1717707600 | 1419.8802 | -10.92 | -0.76 | 1441.7246 | 1455.3773 | 1411.6886 | 0 |
| 1717621200 | 1430.8024 | 0 | 0.00 | 1430.8024 | 1430.8024 | 1430.8024 | 0 |
| 1717534800 | 1430.8024 | -32.77 | -2.24 | 1455.3773 | 1455.3773 | 1428.0719 | 0 |
| 1717448400 | 1463.5689 | -5.46 | -0.37 | 1469.0299 | 1493.6048 | 1458.1078 | 0 |
| 1717189200 | 1469.0299 | 38.23 | 2.67 | 1438.994 | 1474.491 | 1436.2635 | 0 |
| 1717102800 | 1430.8024 | -40.96 | -2.78 | 1469.0299 | 1469.0299 | 1425.3413 | 0 |
| 1717016400 | 1471.7605 | -5.46 | -0.37 | 1460.8382 | 1479.9521 | 1438.994 | 0 |
| 1716930000 | 1477.2216 | 139.26 | 10.41 | 1449.9161 | 1482.6826 | 1433.5329 | 0 |
| 1716584400 | 1337.9641 | 27.31 | 2.08 | 1321.5808 | 1346.1557 | 1310.6587 | 0 |
| 1716498000 | 1310.6587 | 24.57 | 1.91 | 1294.2754 | 1321.5808 | 1294.2754 | 0 |
| 1716411600 | 1286.0838 | 57.34 | 4.67 | 1247.8563 | 1297.006 | 1242.3952 | 0 |
| 1716325200 | 1228.7425 | -5.46 | -0.44 | 1234.2036 | 1250.5868 | 1228.7425 | 0 |
| 1716238800 | 1234.2036 | 0 | 0.00 | 1234.2036 | 1234.2036 | 1234.2036 | 0 |
| 1715979600 | 1234.2036 | 24.57 | 2.03 | 1220.5509 | 1245.1257 | 1212.3593 | 0 |
| 1715893200 | 1209.6287 | -27.31 | -2.21 | 1234.2036 | 1234.2036 | 1209.6287 | 0 |
| 1715806800 | 1236.9341 | 27.31 | 2.26 | 1220.5509 | 1250.5868 | 1220.5509 | 0 |
| 1715720400 | 1209.6287 | 5.46 | 0.45 | 1209.6287 | 1220.5509 | 1204.1677 | 0 |
| 1715634000 | 1204.1677 | 35.5 | 3.04 | 1179.5927 | 1209.6287 | 1179.5927 | 0 |
| 1715374800 | 1168.6706 | 0 | 0.00 | 1168.6706 | 1168.6706 | 1168.6706 | 0 |
| 1715288400 | 1168.6706 | 0 | 0.00 | 1168.6706 | 1168.6706 | 1168.6706 | 0 |
| 1715202000 | 1168.6706 | 13.65 | 1.18 | 1157.7485 | 1179.5927 | 1157.7485 | 0 |
| 1715115600 | 1155.018 | -2.73 | -0.24 | 1157.7485 | 1171.4012 | 1149.5569 | 0 |
| 1715029200 | 1157.7485 | 24.57 | 2.17 | 1135.9042 | 1157.7485 | 1135.9042 | 0 |
| 1714770000 | 1133.1736 | -10.92 | -0.95 | 1144.0958 | 1146.8263 | 1133.1736 | 0 |
| 1714683600 | 1144.0958 | 2.73 | 0.24 | 1144.0958 | 1157.7485 | 1135.9042 | 0 |
| 1714597200 | 1141.3653 | -43.69 | -3.69 | 1163.2096 | 1165.9401 | 1141.3653 | 0 |
| 1714510800 | 1185.0539 | 35.5 | 3.09 | 1149.5569 | 1187.7844 | 1138.6347 | 0 |
| 1714424400 | 1149.5569 | -30.04 | -2.55 | 1176.8623 | 1182.3233 | 1146.8263 | 0 |
| 1714165200 | 1179.5927 | 19.11 | 1.65 | 1165.9401 | 1182.3233 | 1152.2874 | 0 |
| 1714078800 | 1160.479 | 2.73 | 0.24 | 1157.7485 | 1179.5927 | 1146.8263 | 0 |
| 1713992400 | 1157.7485 | 2.73 | 0.24 | 1160.479 | 1165.9401 | 1152.2874 | 0 |
| 1713906000 | 1155.018 | 13.65 | 1.20 | 1141.3653 | 1157.7485 | 1141.3653 | 0 |
| 1713819600 | 1141.3653 | 0 | 0.00 | 1155.018 | 1155.018 | 1127.7126 | 0 |
| 1713560400 | 1141.3653 | -27.31 | -2.34 | 1155.018 | 1155.018 | 1133.1736 | 0 |
| 1713474000 | 1168.6706 | -10.92 | -0.93 | 1217.8204 | 1217.8204 | 1165.9401 | 0 |
| 1713387600 | 1179.5927 | 13.65 | 1.17 | 1176.8623 | 1201.4371 | 1176.8623 | 0 |
| 1713301200 | 1165.9401 | -35.5 | -2.95 | 1190.515 | 1190.515 | 1160.479 | 0 |
| 1713214800 | 1201.4371 | 19.11 | 1.62 | 1187.7844 | 1201.4371 | 1174.1317 | 0 |
| 1712955600 | 1182.3233 | -10.92 | -0.92 | 1212.3593 | 1212.3593 | 1179.5927 | 0 |
| 1712869200 | 1193.2455 | -35.5 | -2.89 | 1215.0898 | 1223.2814 | 1190.515 | 0 |
| 1712782800 | 1228.7425 | -8.19 | -0.66 | 1234.2036 | 1234.2036 | 1198.7066 | 0 |
| 1712696400 | 1236.9341 | -8.19 | -0.66 | 1245.1257 | 1253.3174 | 1220.5509 | 0 |
| 1712610000 | 1245.1257 | -5.46 | -0.44 | 1264.2395 | 1283.3533 | 1242.3952 | 0 |
| 1712350800 | 1250.5868 | -16.38 | -1.29 | 1258.7784 | 1266.9701 | 1236.9341 | 0 |
| 1712264400 | 1266.9701 | 51.88 | 4.27 | 1226.012 | 1266.9701 | 1217.8204 | 0 |
| 1712178000 | 1215.0898 | 57.34 | 4.95 | 1182.3233 | 1228.7425 | 1182.3233 | 0 |
| 1712091600 | 1157.7485 | -27.31 | -2.30 | 1198.7066 | 1201.4371 | 1155.018 | 0 |
| 1712005200 | 1185.0539 | 0 | 0.00 | 1185.0539 | 1185.0539 | 1185.0539 | 0 |
| 1711659600 | 1185.0539 | 0 | 0.00 | 1185.0539 | 1185.0539 | 1185.0539 | 0 |
| 1711573200 | 1185.0539 | 32.77 | 2.84 | 1157.7485 | 1190.515 | 1157.7485 | 0 |
| 1711486800 | 1152.2874 | -8.19 | -0.71 | 1160.479 | 1165.9401 | 1144.0958 | 0 |
| 1711400400 | 1160.479 | 35.5 | 3.16 | 1135.9042 | 1165.9401 | 1116.7904 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
