OMX Copenhagen Technology GI (CX10GI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 8027.4652 | -86.73 | -1.07 | 8052.733 | 8066.3638 | 8003.5467 | 0 |
| 1721336400 | 8114.1931 | 44.03 | 0.55 | 8047.5178 | 8165.8088 | 7989.0886 | 0 |
| 1721250000 | 8070.1613 | -22.35 | -0.28 | 8023.1208 | 8095.4496 | 8002.3465 | 0 |
| 1721163600 | 8092.5118 | -45.02 | -0.55 | 8051.3424 | 8106.4641 | 8001.6365 | 0 |
| 1721077200 | 8137.5362 | -129.66 | -1.57 | 8199.9558 | 8207.8694 | 8119.1319 | 0 |
| 1720818000 | 8267.1952 | 46.1 | 0.56 | 8211.4046 | 8272.4046 | 8177.896 | 0 |
| 1720731600 | 8221.0997 | -8.59 | -0.10 | 8215.3776 | 8273.1894 | 8172.531 | 0 |
| 1720645200 | 8229.6866 | 22.44 | 0.27 | 8226.8619 | 8265.5905 | 8197.3048 | 0 |
| 1720558800 | 8207.2443 | -89.52 | -1.08 | 8256.9736 | 8288.1041 | 8206.9195 | 0 |
| 1720472400 | 8296.768 | -54.13 | -0.65 | 8347.238 | 8378.215 | 8275.851 | 0 |
| 1720213200 | 8350.9021 | -5.95 | -0.07 | 8333.7776 | 8407.958 | 8333.7776 | 0 |
| 1720040400 | 8356.85 | 124.13 | 1.51 | 8202.5365 | 8368.6659 | 8199.122 | 0 |
| 1719954000 | 8232.7153 | -22.54 | -0.27 | 8243.8896 | 8244.1121 | 8175.8753 | 0 |
| 1719867600 | 8255.2551 | -9.11 | -0.11 | 8301.2178 | 8310.4529 | 8229.0337 | 0 |
| 1719608400 | 8264.3642 | -4.47 | -0.05 | 8342.8862 | 8342.8862 | 8256.9805 | 0 |
| 1719522000 | 8268.831 | -117.13 | -1.40 | 8312.2197 | 8331.7642 | 8263.7059 | 0 |
| 1719435600 | 8385.9565 | -31.21 | -0.37 | 8452.4295 | 8500.8642 | 8335.1867 | 0 |
| 1719349200 | 8417.1643 | -94.39 | -1.11 | 8378.5504 | 8419.8035 | 8295.3228 | 0 |
| 1719262800 | 8511.5582 | -5.93 | -0.07 | 8437.8972 | 8533.0151 | 8416.8276 | 0 |
| 1719003600 | 8517.4895 | 32.63 | 0.38 | 8483.6559 | 8517.4895 | 8413.323 | 0 |
| 1718917200 | 8484.8627 | 178.11 | 2.14 | 8409.2557 | 8527.0042 | 8396.1381 | 0 |
| 1718744400 | 8306.7487 | -33.56 | -0.40 | 8372.5497 | 8407.697 | 8261.547 | 0 |
| 1718658000 | 8340.3038 | -102.93 | -1.22 | 8425.6036 | 8470.7342 | 8297.7068 | 0 |
| 1718398800 | 8443.2312 | -136.2 | -1.59 | 8598.4158 | 8610.1204 | 8398.7335 | 0 |
| 1718312400 | 8579.4271 | -239.08 | -2.71 | 8828.4131 | 8855.2902 | 8579.4271 | 0 |
| 1718226000 | 8818.5072 | 120.5 | 1.39 | 8666.6894 | 8881.5566 | 8651.9565 | 0 |
| 1718139600 | 8698.0041 | -198.68 | -2.23 | 8756.6171 | 8757.27 | 8639.0389 | 0 |
| 1718053200 | 8896.6883 | 82.49 | 0.94 | 8797.2515 | 8896.6883 | 8767.4943 | 0 |
| 1717794000 | 8814.2016 | -33.12 | -0.37 | 8803.5163 | 8943.004 | 8771.8592 | 0 |
| 1717707600 | 8847.3174 | 48.17 | 0.55 | 8940.3757 | 8957.0936 | 8809.3999 | 0 |
| 1717621200 | 8799.1425 | 0 | 0.00 | 8799.1425 | 8799.1425 | 8799.1425 | 0 |
| 1717534800 | 8799.1425 | -29.01 | -0.33 | 8913.9703 | 8916.8582 | 8762.5618 | 0 |
| 1717448400 | 8828.1553 | 22 | 0.25 | 8820.3567 | 8883.9282 | 8787.9076 | 0 |
| 1717189200 | 8806.1523 | 18.83 | 0.21 | 8703.6825 | 8806.1523 | 8682.7465 | 0 |
| 1717102800 | 8787.3246 | -20.47 | -0.23 | 8774.3783 | 8858.3276 | 8766.635 | 0 |
| 1717016400 | 8807.7902 | -171.36 | -1.91 | 8959.9483 | 8964.8165 | 8787.9863 | 0 |
| 1716930000 | 8979.1474 | 50.95 | 0.57 | 9033.7238 | 9093.3027 | 8979.1474 | 0 |
| 1716584400 | 8928.1962 | -47.49 | -0.53 | 8927.8439 | 9003.8396 | 8896.6685 | 0 |
| 1716498000 | 8975.684 | -80.94 | -0.89 | 9009.7312 | 9114.9195 | 8969.1544 | 0 |
| 1716411600 | 9056.6224 | -414.19 | -4.37 | 9204.9394 | 9240.562 | 9025.7454 | 0 |
| 1716325200 | 9470.8081 | -49.73 | -0.52 | 9507.3688 | 9555.9494 | 9465.5737 | 0 |
| 1716238800 | 9520.5421 | 0 | 0.00 | 9520.5421 | 9520.5421 | 9520.5421 | 0 |
| 1715979600 | 9520.5421 | 136.03 | 1.45 | 9467.9477 | 9545.8862 | 9444.4363 | 0 |
| 1715893200 | 9384.5079 | -29.23 | -0.31 | 9537.1723 | 9551.8858 | 9375.0446 | 0 |
| 1715806800 | 9413.7405 | 149.92 | 1.62 | 9323.1227 | 9433.7335 | 9290.4835 | 0 |
| 1715720400 | 9263.8168 | 11.92 | 0.13 | 9282.3056 | 9333.0626 | 9256.9503 | 0 |
| 1715634000 | 9251.8961 | 77.29 | 0.84 | 9142.9663 | 9272.8971 | 9140.9956 | 0 |
| 1715374800 | 9174.6037 | 0 | 0.00 | 9174.6037 | 9174.6037 | 9174.6037 | 0 |
| 1715288400 | 9174.6037 | 0 | 0.00 | 9174.6037 | 9174.6037 | 9174.6037 | 0 |
| 1715202000 | 9174.6037 | -18.62 | -0.20 | 9202.9723 | 9235.5748 | 9101.1878 | 0 |
| 1715115600 | 9193.224 | 109.42 | 1.20 | 9165.062 | 9250.0926 | 9075.318 | 0 |
| 1715029200 | 9083.8076 | 193.12 | 2.17 | 8931.9012 | 9100.8165 | 8927.3739 | 0 |
| 1714770000 | 8890.6852 | 322.85 | 3.77 | 8827.6924 | 9025.0227 | 8827.6924 | 0 |
| 1714683600 | 8567.8396 | -15.02 | -0.17 | 8613.062 | 8651.4976 | 8533.6805 | 0 |
| 1714597200 | 8582.856 | 25.8 | 0.30 | 8521.4168 | 8585.0551 | 8500.42 | 0 |
| 1714510800 | 8557.0608 | -86.39 | -1.00 | 8693.5293 | 8693.5293 | 8545.4995 | 0 |
| 1714424400 | 8643.4491 | 70.3 | 0.82 | 8588.5298 | 8643.4491 | 8549.8559 | 0 |
| 1714165200 | 8573.1492 | 102.13 | 1.21 | 8547.9959 | 8605.8415 | 8545.1045 | 0 |
| 1714078800 | 8471.0145 | -384.66 | -4.34 | 8755.8709 | 8757.7153 | 8461.2783 | 0 |
| 1713992400 | 8855.672 | 107.22 | 1.23 | 8792.7465 | 8916.0458 | 8786.6654 | 0 |
| 1713906000 | 8748.4531 | 151.61 | 1.76 | 8627.2142 | 8775.3174 | 8626.3208 | 0 |
| 1713819600 | 8596.8448 | 101.32 | 1.19 | 8579.9165 | 8630.2361 | 8553.1479 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
