OMX Copenhagen Utilities GI (CX65GI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 600.83862 | 0 | 0.00 | 602.06764 | 606.36923 | 597.76606 | 0 |
| 1718917200 | 600.83862 | 1.08 | 0.18 | 598.84146 | 603.14304 | 592.08183 | 0 |
| 1718744400 | 599.76323 | 10.29 | 1.75 | 590.69917 | 600.07048 | 582.86416 | 0 |
| 1718658000 | 589.47016 | -3.23 | -0.54 | 588.39476 | 596.07615 | 585.32221 | 0 |
| 1718398800 | 592.69634 | -12.29 | -2.03 | 603.29666 | 604.52569 | 589.62379 | 0 |
| 1718312400 | 604.98657 | -18.44 | -2.96 | 614.51149 | 625.87996 | 604.83295 | 0 |
| 1718226000 | 623.42192 | 16.9 | 2.79 | 599.14872 | 625.72634 | 591.77458 | 0 |
| 1718139600 | 606.52284 | 1.54 | 0.25 | 606.06197 | 609.28815 | 601.29951 | 0 |
| 1718053200 | 604.98657 | -5.53 | -0.91 | 604.98657 | 604.98657 | 601.14588 | 0 |
| 1717794000 | 610.51718 | -2.15 | -0.35 | 612.66797 | 620.34936 | 596.69066 | 0 |
| 1717707600 | 612.66797 | -24.89 | -3.90 | 639.39922 | 645.23708 | 611.7462 | 0 |
| 1717621200 | 637.55568 | 0 | 0.00 | 637.55568 | 637.55568 | 637.55568 | 0 |
| 1717534800 | 637.55568 | -6.15 | -0.95 | 643.23992 | 643.23992 | 637.55568 | 0 |
| 1717448400 | 643.70079 | 0.15 | 0.02 | 651.38219 | 651.38219 | 641.24275 | 0 |
| 1717189200 | 643.54717 | -0.15 | -0.02 | 639.70647 | 643.85443 | 635.55852 | 0 |
| 1717102800 | 643.70079 | 31.49 | 5.14 | 618.96671 | 651.07494 | 618.96671 | 0 |
| 1717016400 | 612.20708 | -21.35 | -3.37 | 624.03643 | 629.72065 | 612.20708 | 0 |
| 1716930000 | 633.56136 | 16.28 | 2.64 | 635.71214 | 642.6254 | 632.17871 | 0 |
| 1716584400 | 617.2768 | -3.69 | -0.59 | 618.96671 | 625.11183 | 615.74053 | 0 |
| 1716498000 | 620.96387 | -9.52 | -1.51 | 628.18438 | 628.18438 | 619.58122 | 0 |
| 1716411600 | 630.4888 | -7.84 | -1.23 | 621.88564 | 631.41057 | 614.20425 | 0 |
| 1716325200 | 638.32381 | -6.15 | -0.95 | 632.17871 | 641.85727 | 628.49163 | 0 |
| 1716238800 | 644.46894 | 0 | 0.00 | 644.46894 | 644.46894 | 644.46894 | 0 |
| 1715979600 | 644.46894 | -19.82 | -2.98 | 662.13613 | 662.59703 | 638.63108 | 0 |
| 1715893200 | 664.28693 | 1.69 | 0.26 | 661.82889 | 664.28693 | 652.61122 | 0 |
| 1715806800 | 662.59703 | 32.72 | 5.20 | 636.17303 | 664.13331 | 634.79038 | 0 |
| 1715720400 | 629.87429 | -7.84 | -1.23 | 633.40773 | 637.86294 | 627.87713 | 0 |
| 1715634000 | 637.7093 | -24.58 | -3.71 | 638.47745 | 640.47461 | 621.57839 | 0 |
| 1715374800 | 662.28977 | 0 | 0.00 | 662.28977 | 662.28977 | 662.28977 | 0 |
| 1715288400 | 662.28977 | 0 | 0.00 | 662.28977 | 662.28977 | 662.28977 | 0 |
| 1715202000 | 662.28977 | -2.92 | -0.44 | 662.90428 | 666.74498 | 651.07494 | 0 |
| 1715115600 | 665.2087 | 29.8 | 4.69 | 635.86578 | 665.2087 | 635.86578 | 0 |
| 1715029200 | 635.40489 | 11.06 | 1.77 | 624.9582 | 635.40489 | 623.8828 | 0 |
| 1714770000 | 624.34369 | 22.43 | 3.73 | 605.75471 | 656.75917 | 595.61527 | 0 |
| 1714683600 | 601.91402 | 15.82 | 2.70 | 596.69066 | 612.97522 | 591.77458 | 0 |
| 1714597200 | 586.09034 | -6.45 | -1.09 | 586.3976 | 594.84713 | 585.47583 | 0 |
| 1714510800 | 592.54272 | -10.45 | -1.73 | 605.29382 | 606.52284 | 589.47016 | 0 |
| 1714424400 | 602.98941 | 5.53 | 0.93 | 599.91684 | 605.1402 | 596.22979 | 0 |
| 1714165200 | 597.45881 | 13.67 | 2.34 | 591.16007 | 608.67364 | 589.62379 | 0 |
| 1714078800 | 583.78593 | -3.38 | -0.58 | 585.01495 | 606.36923 | 581.94239 | 0 |
| 1713992400 | 587.16574 | -10.91 | -1.82 | 593.61811 | 598.07332 | 584.86132 | 0 |
| 1713906000 | 598.07332 | 14.9 | 2.56 | 585.78309 | 603.60392 | 584.09317 | 0 |
| 1713819600 | 583.17142 | -8.45 | -1.43 | 585.47583 | 589.31652 | 577.79444 | 0 |
| 1713560400 | 591.62095 | -6.61 | -1.10 | 594.38625 | 594.6935 | 583.6323 | 0 |
| 1713474000 | 598.22695 | 20.74 | 3.59 | 585.78309 | 602.52853 | 583.17142 | 0 |
| 1713387600 | 577.48718 | -11.52 | -1.96 | 587.16574 | 587.78025 | 574.56825 | 0 |
| 1713301200 | 589.00928 | -19.97 | -3.28 | 595.15439 | 602.06764 | 583.93956 | 0 |
| 1713214800 | 608.9809 | -13.21 | -2.12 | 622.80741 | 622.80741 | 603.4503 | 0 |
| 1712955600 | 622.1929 | 26.73 | 4.49 | 608.9809 | 628.64527 | 608.9809 | 0 |
| 1712869200 | 595.46165 | 8.91 | 1.52 | 585.32221 | 605.90833 | 584.70768 | 0 |
| 1712782800 | 586.55123 | -20.13 | -3.32 | 612.20708 | 624.49731 | 576.56542 | 0 |
| 1712696400 | 606.67648 | 10.6 | 1.78 | 595.30802 | 614.51149 | 593.0036 | 0 |
| 1712610000 | 596.07615 | 7.22 | 1.23 | 592.69634 | 597.45881 | 590.54555 | 0 |
| 1712350800 | 588.85565 | -13.37 | -2.22 | 596.22979 | 601.14588 | 585.62946 | 0 |
| 1712264400 | 602.22127 | 20.13 | 3.46 | 581.4815 | 606.83011 | 581.4815 | 0 |
| 1712178000 | 582.09601 | 3.38 | 0.58 | 571.95658 | 585.47583 | 565.81147 | 0 |
| 1712091600 | 578.71621 | -11.83 | -2.00 | 583.17142 | 586.70486 | 577.0263 | 0 |
| 1712005200 | 590.54555 | 0 | 0.00 | 590.54555 | 590.54555 | 590.54555 | 0 |
| 1711659600 | 590.54555 | 0 | 0.00 | 590.54555 | 590.54555 | 590.54555 | 0 |
| 1711573200 | 590.54555 | 14.75 | 2.56 | 576.25816 | 594.84713 | 572.72472 | 0 |
| 1711486800 | 575.79728 | -3.84 | -0.66 | 577.48718 | 581.02063 | 573.49285 | 0 |
| 1711400400 | 579.63797 | -5.53 | -0.95 | 582.86416 | 583.78593 | 575.49001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
