OMX Copenhagen Technology GI (CX10GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 6196.951 | 9.68 | 0.16 | 6264.4281 | 6266.83 | 6118.9003 | 0 |
| 1744318800 | 6187.2696 | 314.7 | 5.36 | 6282.1417 | 6283.88 | 6153.9952 | 0 |
| 1744232400 | 5872.5678 | -306.44 | -4.96 | 6021.9008 | 6047.9122 | 5847.2915 | 0 |
| 1744146000 | 6179.0087 | 238.77 | 4.02 | 5957.662 | 6210.2556 | 5928.5703 | 0 |
| 1744059600 | 5940.2371 | -129.19 | -2.13 | 5731.5438 | 6065.4933 | 5670.8561 | 0 |
| 1743800400 | 6069.4298 | -174.6 | -2.80 | 6205.4138 | 6260.8705 | 6043.7918 | 0 |
| 1743714000 | 6244.0294 | 18.05 | 0.29 | 6217.0442 | 6303.946 | 6184.6583 | 0 |
| 1743627600 | 6225.9794 | 19.79 | 0.32 | 6145.6103 | 6230.1806 | 6120.3882 | 0 |
| 1743541200 | 6206.193 | 104.77 | 1.72 | 6129.4371 | 6265.2156 | 6123.3112 | 0 |
| 1743454800 | 6101.4194 | -206.39 | -3.27 | 6212.1223 | 6215.798 | 6101.4194 | 0 |
| 1743195600 | 6307.8107 | -10.81 | -0.17 | 6303.2283 | 6380.7947 | 6276.6447 | 0 |
| 1743109200 | 6318.6184 | -206.52 | -3.16 | 6510.9925 | 6511.7523 | 6285.2863 | 0 |
| 1743022800 | 6525.1372 | -39.92 | -0.61 | 6582.0609 | 6582.0609 | 6451.1879 | 0 |
| 1742936400 | 6565.0595 | 55.14 | 0.85 | 6521.4632 | 6610.8099 | 6512.9758 | 0 |
| 1742850000 | 6509.9198 | -28.43 | -0.43 | 6555.2829 | 6589.9623 | 6481.7772 | 0 |
| 1742590800 | 6538.3515 | -60.54 | -0.92 | 6590.0395 | 6590.0395 | 6458.6781 | 0 |
| 1742504400 | 6598.896 | -133.78 | -1.99 | 6773.5004 | 6773.5004 | 6569.7202 | 0 |
| 1742418000 | 6732.6774 | 205.3 | 3.15 | 6529.2022 | 6732.6774 | 6529.196 | 0 |
| 1742331600 | 6527.381 | 83.52 | 1.30 | 6466.1304 | 6610.0737 | 6466.1304 | 0 |
| 1742245200 | 6443.8648 | 110.05 | 1.74 | 6352.244 | 6456.301 | 6349.5448 | 0 |
| 1741986000 | 6333.811 | 62.12 | 0.99 | 6298.6645 | 6346.7852 | 6273.782 | 0 |
| 1741899600 | 6271.693 | 91.88 | 1.49 | 6179.8827 | 6281.6869 | 6179.599 | 0 |
| 1741813200 | 6179.8153 | -41.82 | -0.67 | 6253.043 | 6314.9453 | 6168.9638 | 0 |
| 1741726800 | 6221.6393 | -189.5 | -2.96 | 6385.6781 | 6385.6781 | 6191.4237 | 0 |
| 1741640400 | 6411.1405 | -112.02 | -1.72 | 6535.7614 | 6577.2024 | 6365.1987 | 0 |
| 1741384800 | 6523.1617 | -38.44 | -0.59 | 6462.4396 | 6527.5357 | 6446.9329 | 0 |
| 1741298400 | 6561.6043 | 209.09 | 3.29 | 6436.2215 | 6590.073 | 6421.4549 | 0 |
| 1741212000 | 6352.5164 | 63.63 | 1.01 | 6418.8736 | 6454.3423 | 6352.5164 | 0 |
| 1741125600 | 6288.8827 | -202.16 | -3.11 | 6442.9435 | 6450.3269 | 6260.3425 | 0 |
| 1741039200 | 6491.0438 | 21.27 | 0.33 | 6501.0491 | 6532.7315 | 6457.7625 | 0 |
| 1740780000 | 6469.7772 | -11.71 | -0.18 | 6428.1044 | 6472.5006 | 6412.8917 | 0 |
| 1740693600 | 6481.4855 | -123.04 | -1.86 | 6554.5164 | 6559.3278 | 6481.4509 | 0 |
| 1740607200 | 6604.5265 | 91.07 | 1.40 | 6539.5937 | 6645.8716 | 6527.2407 | 0 |
| 1740520800 | 6513.4545 | 13.26 | 0.20 | 6531.844 | 6542.3807 | 6491.8271 | 0 |
| 1740434400 | 6500.198 | 53.73 | 0.83 | 6453.5582 | 6552.8773 | 6441.6789 | 0 |
| 1740175200 | 6446.4696 | -15.8 | -0.24 | 6439.252 | 6509.9241 | 6413.668 | 0 |
| 1740088800 | 6462.2735 | -225.1 | -3.37 | 6443.3176 | 6475.0436 | 6408.1782 | 0 |
| 1740002400 | 6687.3698 | 67.02 | 1.01 | 6611.3583 | 6691.8834 | 6597.414 | 0 |
| 1739916000 | 6620.3504 | -1.87 | -0.03 | 6647.9927 | 6672.7682 | 6582.0859 | 0 |
| 1739570400 | 6622.219 | 13.65 | 0.21 | 6613.009 | 6656.862 | 6591.9398 | 0 |
| 1739484000 | 6608.5706 | 79.26 | 1.21 | 6577.8284 | 6610.33 | 6549.8623 | 0 |
| 1739397600 | 6529.3112 | -51.99 | -0.79 | 6534.0003 | 6576.9607 | 6501.2807 | 0 |
| 1739311200 | 6581.2976 | -9.51 | -0.14 | 6589.2546 | 6633.2117 | 6559.5047 | 0 |
| 1739224800 | 6590.8032 | 49.2 | 0.75 | 6590.8035 | 6652.5526 | 6506.9044 | 0 |
| 1738965600 | 6541.6016 | -77.98 | -1.18 | 6604.6595 | 6609.2541 | 6534.0345 | 0 |
| 1738879200 | 6619.5864 | 169.33 | 2.63 | 6469.1022 | 6635.573 | 6459.728 | 0 |
| 1738792800 | 6450.2539 | -74.94 | -1.15 | 6457.4623 | 6490.0739 | 6408.698 | 0 |
| 1738706400 | 6525.193 | 82.45 | 1.28 | 6437.7207 | 6525.644 | 6425.1524 | 0 |
| 1738620000 | 6442.7465 | -267.35 | -3.98 | 6589.9561 | 6601.6557 | 6421.7652 | 0 |
| 1738360800 | 6710.0966 | 7.29 | 0.11 | 6677.0698 | 6752.4808 | 6677.0698 | 0 |
| 1738274400 | 6702.8066 | -10.09 | -0.15 | 6744.5931 | 6833.5532 | 6690.4102 | 0 |
| 1738188000 | 6712.8946 | 188.62 | 2.89 | 6590.0337 | 6745.3859 | 6526.8377 | 0 |
| 1738101600 | 6524.2706 | -648.88 | -9.05 | 6622.7341 | 6622.7341 | 6447.6829 | 0 |
| 1738015200 | 7173.1507 | 42.84 | 0.60 | 7123.7596 | 7173.1507 | 7037.5007 | 0 |
| 1737756000 | 7130.3151 | -32.23 | -0.45 | 7192.9662 | 7273.4998 | 7090.5845 | 0 |
| 1737669600 | 7162.5405 | -42.23 | -0.59 | 7185.2685 | 7221.4271 | 7148.3582 | 0 |
| 1737583200 | 7204.7701 | -7.95 | -0.11 | 7231.8292 | 7289.0446 | 7195.5725 | 0 |
| 1737496800 | 7212.7155 | 108.22 | 1.52 | 7183.8187 | 7213.608 | 7110.6019 | 0 |
| 1737151200 | 7104.4908 | -45.62 | -0.64 | 7155.0162 | 7165.5827 | 7082.8439 | 0 |
| 1737064800 | 7150.1142 | 99.56 | 1.41 | 7151.3676 | 7165.7415 | 7095.1267 | 0 |
| 1736978400 | 7050.5532 | 44.73 | 0.64 | 6997.595 | 7101.692 | 6990.8244 | 0 |
| 1736892000 | 7005.8274 | -67.24 | -0.95 | 7074.4539 | 7089.6618 | 6970.7037 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
