OMX Copenhagen General Industrials GI (CX502030GI)
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 | 6090.3185 | -21.75 | -0.36 | 6090.3185 | 6090.3185 | 6090.3185 | 0 |
| 1718917200 | 6112.0715 | -35.5 | -0.58 | 6112.0715 | 6112.0715 | 6112.0715 | 0 |
| 1718744400 | 6147.5701 | 45.43 | 0.74 | 6147.5701 | 6147.5701 | 6147.5701 | 0 |
| 1718658000 | 6102.1385 | -5.54 | -0.09 | 6102.1385 | 6102.1385 | 6102.1385 | 0 |
| 1718398800 | 6107.675 | -16.63 | -0.27 | 6107.675 | 6107.675 | 6107.675 | 0 |
| 1718312400 | 6124.3086 | -73.06 | -1.18 | 6124.3086 | 6124.3086 | 6124.3086 | 0 |
| 1718226000 | 6197.3679 | 64.79 | 1.06 | 6197.3679 | 6197.3679 | 6197.3679 | 0 |
| 1718139600 | 6132.5735 | -41.6 | -0.67 | 6132.5735 | 6132.5735 | 6132.5735 | 0 |
| 1718053200 | 6174.1741 | -20.19 | -0.33 | 6174.1741 | 6174.1741 | 6174.1741 | 0 |
| 1717794000 | 6194.3668 | 62.38 | 1.02 | 6194.3668 | 6194.3668 | 6194.3668 | 0 |
| 1717707600 | 6131.9892 | 23.31 | 0.38 | 6131.9892 | 6131.9892 | 6131.9892 | 0 |
| 1717621200 | 6108.6811 | 0 | 0.00 | 6108.6811 | 6108.6811 | 6108.6811 | 0 |
| 1717534800 | 6108.6811 | -98.83 | -1.59 | 6108.6811 | 6108.6811 | 6108.6811 | 0 |
| 1717448400 | 6207.5072 | -7.67 | -0.12 | 6207.5072 | 6207.5072 | 6207.5072 | 0 |
| 1717189200 | 6215.173 | -7.72 | -0.12 | 6215.173 | 6215.173 | 6215.173 | 0 |
| 1717102800 | 6222.8955 | 8.82 | 0.14 | 6222.8955 | 6222.8955 | 6222.8955 | 0 |
| 1717016400 | 6214.0741 | -74.5 | -1.18 | 6214.0741 | 6214.0741 | 6214.0741 | 0 |
| 1716930000 | 6288.5774 | 137.95 | 2.24 | 6288.5774 | 6288.5774 | 6288.5774 | 0 |
| 1716584400 | 6150.6274 | 46.08 | 0.75 | 6150.6274 | 6150.6274 | 6150.6274 | 0 |
| 1716498000 | 6104.5516 | 10.39 | 0.17 | 6104.5516 | 6104.5516 | 6104.5516 | 0 |
| 1716411600 | 6094.1664 | 14.75 | 0.24 | 6094.1664 | 6094.1664 | 6094.1664 | 0 |
| 1716325200 | 6079.4192 | 29.33 | 0.48 | 6079.4192 | 6079.4192 | 6079.4192 | 0 |
| 1716238800 | 6050.0904 | 0 | 0.00 | 6050.0904 | 6050.0904 | 6050.0904 | 0 |
| 1715979600 | 6050.0904 | -13.43 | -0.22 | 6050.0904 | 6050.0904 | 6050.0904 | 0 |
| 1715893200 | 6063.5167 | 20.99 | 0.35 | 6063.5167 | 6063.5167 | 6063.5167 | 0 |
| 1715806800 | 6042.529 | 73.62 | 1.23 | 6042.529 | 6042.529 | 6042.529 | 0 |
| 1715720400 | 5968.9109 | -47.62 | -0.79 | 5968.9109 | 5968.9109 | 5968.9109 | 0 |
| 1715634000 | 6016.5294 | 56.73 | 0.95 | 6016.5294 | 6016.5294 | 6016.5294 | 0 |
| 1715374800 | 5959.7989 | 0 | 0.00 | 5959.7989 | 5959.7989 | 5959.7989 | 0 |
| 1715288400 | 5959.7989 | 0 | 0.00 | 5959.7989 | 5959.7989 | 5959.7989 | 0 |
| 1715202000 | 5959.7989 | 60.36 | 1.02 | 5959.7989 | 5959.7989 | 5959.7989 | 0 |
| 1715115600 | 5899.4356 | 15.32 | 0.26 | 5899.4356 | 5899.4356 | 5899.4356 | 0 |
| 1715029200 | 5884.1179 | 96.45 | 1.67 | 5884.1179 | 5884.1179 | 5884.1179 | 0 |
| 1714770000 | 5787.6726 | -45.22 | -0.78 | 5787.6726 | 5787.6726 | 5787.6726 | 0 |
| 1714683600 | 5832.8975 | 45.4 | 0.78 | 5832.8975 | 5832.8975 | 5832.8975 | 0 |
| 1714597200 | 5787.4956 | -99.58 | -1.69 | 5787.4956 | 5787.4956 | 5787.4956 | 0 |
| 1714510800 | 5887.0781 | 302.33 | 5.41 | 5887.0781 | 5887.0781 | 5887.0781 | 0 |
| 1714424400 | 5584.7509 | 9.61 | 0.17 | 5584.7509 | 5584.7509 | 5584.7509 | 0 |
| 1714165200 | 5575.1448 | 49.98 | 0.90 | 5575.1448 | 5575.1448 | 5575.1448 | 0 |
| 1714078800 | 5525.1665 | -81.33 | -1.45 | 5525.1665 | 5525.1665 | 5525.1665 | 0 |
| 1713992400 | 5606.4947 | 70.31 | 1.27 | 5606.4947 | 5606.4947 | 5606.4947 | 0 |
| 1713906000 | 5536.1816 | 19.52 | 0.35 | 5536.1816 | 5536.1816 | 5536.1816 | 0 |
| 1713819600 | 5516.6582 | 80.41 | 1.48 | 5516.6582 | 5516.6582 | 5516.6582 | 0 |
| 1713560400 | 5436.2472 | -31.63 | -0.58 | 5436.2472 | 5436.2472 | 5436.2472 | 0 |
| 1713474000 | 5467.8807 | 16.84 | 0.31 | 5467.8807 | 5467.8807 | 5467.8807 | 0 |
| 1713387600 | 5451.0368 | -1.28 | -0.02 | 5451.0368 | 5451.0368 | 5451.0368 | 0 |
| 1713301200 | 5452.3158 | -33.25 | -0.61 | 5452.3158 | 5452.3158 | 5452.3158 | 0 |
| 1713214800 | 5485.5658 | -19.06 | -0.35 | 5485.5658 | 5485.5658 | 5485.5658 | 0 |
| 1712955600 | 5504.6216 | -39.94 | -0.72 | 5504.6216 | 5504.6216 | 5504.6216 | 0 |
| 1712869200 | 5544.5611 | -60.47 | -1.08 | 5544.5611 | 5544.5611 | 5544.5611 | 0 |
| 1712782800 | 5605.032 | 33.19 | 0.60 | 5605.032 | 5605.032 | 5605.032 | 0 |
| 1712696400 | 5571.8462 | 2.16 | 0.04 | 5571.8462 | 5571.8462 | 5571.8462 | 0 |
| 1712610000 | 5569.6863 | 62.04 | 1.13 | 5569.6863 | 5569.6863 | 5569.6863 | 0 |
| 1712350800 | 5507.6431 | -39.46 | -0.71 | 5507.6431 | 5507.6431 | 5507.6431 | 0 |
| 1712264400 | 5547.106 | -26.16 | -0.47 | 5547.106 | 5547.106 | 5547.106 | 0 |
| 1712178000 | 5573.2677 | 35.72 | 0.64 | 5573.2677 | 5573.2677 | 5573.2677 | 0 |
| 1712091600 | 5537.5521 | 37.63 | 0.68 | 5537.5521 | 5537.5521 | 5537.5521 | 0 |
| 1712005200 | 5499.9183 | 0 | 0.00 | 5499.9183 | 5499.9183 | 5499.9183 | 0 |
| 1711659600 | 5499.9183 | 0 | 0.00 | 5499.9183 | 5499.9183 | 5499.9183 | 0 |
| 1711573200 | 5499.9183 | 98.73 | 1.83 | 5499.9183 | 5499.9183 | 5499.9183 | 0 |
| 1711486800 | 5401.1845 | -43.16 | -0.79 | 5401.1845 | 5401.1845 | 5401.1845 | 0 |
| 1711400400 | 5444.3457 | 24.38 | 0.45 | 5444.3457 | 5444.3457 | 5444.3457 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
