OMX Copenhagen Health Care GI (CX20GI)
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 | 13055.867 | -35.43 | -0.27 | 13097.538 | 13123.92 | 12956.279 | 0 |
| 1718917200 | 13091.301 | 164.37 | 1.27 | 12973.728 | 13091.301 | 12925.69 | 0 |
| 1718744400 | 12926.934 | 18.02 | 0.14 | 12906.218 | 12957.474 | 12878.979 | 0 |
| 1718658000 | 12908.917 | -137.54 | -1.05 | 13054.481 | 13085.192 | 12908.795 | 0 |
| 1718398800 | 13046.457 | 108.74 | 0.84 | 13043.159 | 13119.646 | 12899.182 | 0 |
| 1718312400 | 12937.715 | -121.88 | -0.93 | 13074.505 | 13092.146 | 12937.715 | 0 |
| 1718226000 | 13059.593 | 80.5 | 0.62 | 13019.069 | 13107.687 | 12977.825 | 0 |
| 1718139600 | 12979.089 | -71.16 | -0.55 | 13124.948 | 13124.979 | 12944.546 | 0 |
| 1718053200 | 13050.245 | 36.01 | 0.28 | 12997.223 | 13052.188 | 12962.044 | 0 |
| 1717794000 | 13014.239 | 124.15 | 0.96 | 12907.65 | 13082.152 | 12850.823 | 0 |
| 1717707600 | 12890.09 | 427.34 | 3.43 | 12852.601 | 12907.911 | 12808.249 | 0 |
| 1717621200 | 12462.749 | 0 | 0.00 | 12462.749 | 12462.749 | 12462.749 | 0 |
| 1717534800 | 12462.749 | 133.64 | 1.08 | 12407.429 | 12506.544 | 12361.126 | 0 |
| 1717448400 | 12329.112 | -48.46 | -0.39 | 12369.858 | 12399.615 | 12212.76 | 0 |
| 1717189200 | 12377.57 | 126.23 | 1.03 | 12220.614 | 12418.814 | 12220.614 | 0 |
| 1717102800 | 12251.339 | 62.89 | 0.52 | 12350.124 | 12401.965 | 12251.339 | 0 |
| 1717016400 | 12188.452 | -82.03 | -0.67 | 12213.572 | 12229.074 | 12141.779 | 0 |
| 1716930000 | 12270.479 | -140.97 | -1.14 | 12307.418 | 12397.148 | 12230.518 | 0 |
| 1716584400 | 12411.451 | -129.45 | -1.03 | 12506.653 | 12548.289 | 12349.575 | 0 |
| 1716498000 | 12540.902 | 124.11 | 1.00 | 12478.414 | 12617.566 | 12478.414 | 0 |
| 1716411600 | 12416.788 | -14.44 | -0.12 | 12342.371 | 12416.788 | 12244.102 | 0 |
| 1716325200 | 12431.228 | 245.14 | 2.01 | 12267.078 | 12448.049 | 12255.288 | 0 |
| 1716238800 | 12186.085 | 0 | 0.00 | 12186.085 | 12186.085 | 12186.085 | 0 |
| 1715979600 | 12186.085 | -90.69 | -0.74 | 12286.959 | 12345.837 | 12167.21 | 0 |
| 1715893200 | 12276.771 | -48.62 | -0.39 | 12295.132 | 12367.017 | 11957.469 | 0 |
| 1715806800 | 12325.394 | 124.93 | 1.02 | 12322.754 | 12395.816 | 12220.41 | 0 |
| 1715720400 | 12200.469 | 9.64 | 0.08 | 12253.238 | 12371.307 | 12144.684 | 0 |
| 1715634000 | 12190.824 | 286.36 | 2.41 | 12039.335 | 12190.824 | 12039.335 | 0 |
| 1715374800 | 11904.465 | 0 | 0.00 | 11904.465 | 11904.465 | 11904.465 | 0 |
| 1715288400 | 11904.465 | 0 | 0.00 | 11904.465 | 11904.465 | 11904.465 | 0 |
| 1715202000 | 11904.465 | 11.08 | 0.09 | 11981.501 | 12029.458 | 11886.983 | 0 |
| 1715115600 | 11893.39 | 346.28 | 3.00 | 11689.928 | 11893.39 | 11664.439 | 0 |
| 1715029200 | 11547.107 | -2.86 | -0.02 | 11558.669 | 11599.324 | 11417.828 | 0 |
| 1714770000 | 11549.966 | -163.08 | -1.39 | 11450.794 | 11597.449 | 11299.813 | 0 |
| 1714683600 | 11713.05 | -249.08 | -2.08 | 11770.227 | 12045.329 | 11645.33 | 0 |
| 1714597200 | 11962.131 | -74.56 | -0.62 | 11904.753 | 11977.857 | 11693.342 | 0 |
| 1714510800 | 12036.692 | 178.04 | 1.50 | 11819.466 | 12168.948 | 11687.148 | 0 |
| 1714424400 | 11858.653 | 0.4 | 0.00 | 11878.107 | 11919.422 | 11798.088 | 0 |
| 1714165200 | 11858.258 | 251.73 | 2.17 | 11678.97 | 11858.258 | 11639.596 | 0 |
| 1714078800 | 11606.529 | -206.32 | -1.75 | 11609.39 | 11715.101 | 11511.616 | 0 |
| 1713992400 | 11812.849 | -138.35 | -1.16 | 11911.323 | 11936.784 | 11812.849 | 0 |
| 1713906000 | 11951.197 | 196.1 | 1.67 | 11782.932 | 11951.197 | 11755.188 | 0 |
| 1713819600 | 11755.098 | 106.26 | 0.91 | 11552.605 | 11763.465 | 11484.827 | 0 |
| 1713560400 | 11648.838 | 57.85 | 0.50 | 11600.086 | 11691.689 | 11552.614 | 0 |
| 1713474000 | 11590.992 | -109.78 | -0.94 | 11653.589 | 11750.411 | 11532.258 | 0 |
| 1713387600 | 11700.776 | 19.66 | 0.17 | 11667.261 | 11795.067 | 11607.599 | 0 |
| 1713301200 | 11681.121 | -135.13 | -1.14 | 11638.904 | 11728.195 | 11543.622 | 0 |
| 1713214800 | 11816.249 | 0.48 | 0.00 | 11829.063 | 11915.299 | 11783.764 | 0 |
| 1712955600 | 11815.765 | 72.19 | 0.61 | 11814.075 | 11984.622 | 11814.075 | 0 |
| 1712869200 | 11743.579 | 51.25 | 0.44 | 11636.949 | 11792.868 | 11580.675 | 0 |
| 1712782800 | 11692.331 | 96.8 | 0.83 | 11619.225 | 11692.331 | 11456.07 | 0 |
| 1712696400 | 11595.527 | -169.34 | -1.44 | 11761.346 | 11795.869 | 11581.332 | 0 |
| 1712610000 | 11764.862 | 52.42 | 0.45 | 11743.919 | 11798.265 | 11674.38 | 0 |
| 1712350800 | 11712.438 | 53.56 | 0.46 | 11627.768 | 11736.984 | 11578.459 | 0 |
| 1712264400 | 11658.876 | -197.39 | -1.66 | 11748.722 | 11808.468 | 11644.933 | 0 |
| 1712178000 | 11856.267 | 114.05 | 0.97 | 11848.951 | 11903.743 | 11708.052 | 0 |
| 1712091600 | 11742.216 | -187.46 | -1.57 | 11982.503 | 12017.813 | 11670.742 | 0 |
| 1712005200 | 11929.676 | 0 | 0.00 | 11929.676 | 11929.676 | 11929.676 | 0 |
| 1711659600 | 11929.676 | 0 | 0.00 | 11929.676 | 11929.676 | 11929.676 | 0 |
| 1711573200 | 11929.676 | -85.32 | -0.71 | 12068.196 | 12106.463 | 11887.315 | 0 |
| 1711486800 | 12014.997 | -54.57 | -0.45 | 12036.582 | 12080.072 | 11927.493 | 0 |
| 1711400400 | 12069.562 | 62.14 | 0.52 | 12011.994 | 12084.743 | 11967.121 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
