OMX Copenhagen Consumer Products and Services GI (CX4020GI)
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 | 8105.4727 | -97.34 | -1.19 | 8136.4205 | 8167.6474 | 8078.2082 | 0 |
| 1718917200 | 8202.811 | 196.07 | 2.45 | 8078.1927 | 8306.0332 | 8078.1927 | 0 |
| 1718744400 | 8006.7383 | 3.29 | 0.04 | 8022.4779 | 8032.9962 | 7956.2611 | 0 |
| 1718658000 | 8003.4529 | -21.49 | -0.27 | 8020.5457 | 8098.7926 | 7894.0508 | 0 |
| 1718398800 | 8024.9438 | -209.6 | -2.55 | 8114.7946 | 8167.1594 | 7956.3521 | 0 |
| 1718312400 | 8234.542 | -164.42 | -1.96 | 8432.2899 | 8493.5126 | 8144.2528 | 0 |
| 1718226000 | 8398.9662 | 73.04 | 0.88 | 8359.8054 | 8459.0794 | 8353.2429 | 0 |
| 1718139600 | 8325.9273 | -180.7 | -2.12 | 8484.2269 | 8491.312 | 8278.4992 | 0 |
| 1718053200 | 8506.6224 | -19.06 | -0.22 | 8487.2553 | 8506.6224 | 8439.2257 | 0 |
| 1717794000 | 8525.678 | 178.94 | 2.14 | 8344.2987 | 8525.678 | 8318.9541 | 0 |
| 1717707600 | 8346.7397 | -22.22 | -0.27 | 8372.7174 | 8414.0111 | 8324.5794 | 0 |
| 1717621200 | 8368.9628 | 0 | 0.00 | 8368.9628 | 8368.9628 | 8368.9628 | 0 |
| 1717534800 | 8368.9628 | -51.19 | -0.61 | 8395.3591 | 8499.5666 | 8368.9628 | 0 |
| 1717448400 | 8420.1489 | -138.12 | -1.61 | 8584.5547 | 8595.5103 | 8256.044 | 0 |
| 1717189200 | 8558.2685 | 70.43 | 0.83 | 8480.8286 | 8579.9419 | 8478.9252 | 0 |
| 1717102800 | 8487.8399 | -9.2 | -0.11 | 8409.9094 | 8501.6163 | 8402.6056 | 0 |
| 1717016400 | 8497.0443 | 22.41 | 0.26 | 8441.5444 | 8531.9319 | 8388.1119 | 0 |
| 1716930000 | 8474.6303 | -190.95 | -2.20 | 8634.6418 | 8638.4617 | 8445.5831 | 0 |
| 1716584400 | 8665.5805 | -2.3 | -0.03 | 8644.1509 | 8679.6784 | 8637.0638 | 0 |
| 1716498000 | 8667.8787 | 199 | 2.35 | 8457.5193 | 8668.3161 | 8457.5193 | 0 |
| 1716411600 | 8468.8822 | -252.12 | -2.89 | 8543.7726 | 8543.7726 | 8334.5633 | 0 |
| 1716325200 | 8721.001 | -154.04 | -1.74 | 8853.0661 | 8853.0661 | 8694.9292 | 0 |
| 1716238800 | 8875.0409 | 0 | 0.00 | 8875.0409 | 8875.0409 | 8875.0409 | 0 |
| 1715979600 | 8875.0409 | 40.66 | 0.46 | 8812.5066 | 8919.5512 | 8812.5066 | 0 |
| 1715893200 | 8834.3798 | 131.53 | 1.51 | 8779.447 | 8855.9096 | 8736.9473 | 0 |
| 1715806800 | 8702.8518 | 128.95 | 1.50 | 8593.0386 | 8747.7682 | 8516.5672 | 0 |
| 1715720400 | 8573.9042 | -230.88 | -2.62 | 8705.0908 | 8766.3177 | 8534.2323 | 0 |
| 1715634000 | 8804.7858 | 218.67 | 2.55 | 8765.4611 | 8843.405 | 8758.544 | 0 |
| 1715374800 | 8586.1194 | 0 | 0.00 | 8586.1194 | 8586.1194 | 8586.1194 | 0 |
| 1715288400 | 8586.1194 | 0 | 0.00 | 8586.1194 | 8586.1194 | 8586.1194 | 0 |
| 1715202000 | 8586.1194 | 143.97 | 1.71 | 8404.955 | 8586.1194 | 8397.6513 | 0 |
| 1715115600 | 8442.1476 | -13.24 | -0.16 | 8476.9093 | 8538.8821 | 8369.4404 | 0 |
| 1715029200 | 8455.3847 | -35.64 | -0.42 | 8557.3489 | 8566.151 | 8453.278 | 0 |
| 1714770000 | 8491.0278 | -215.71 | -2.48 | 8704.8452 | 8704.8452 | 8413.6538 | 0 |
| 1714683600 | 8706.7394 | 486.71 | 5.92 | 8564.6227 | 8776.1053 | 8562.0723 | 0 |
| 1714597200 | 8220.026 | 91.67 | 1.13 | 8094.5834 | 8255.9262 | 8009.816 | 0 |
| 1714510800 | 8128.3581 | -119.6 | -1.45 | 8277.3742 | 8277.3742 | 8128.3581 | 0 |
| 1714424400 | 8247.9541 | -100.73 | -1.21 | 8479.3766 | 8479.6732 | 8247.9541 | 0 |
| 1714165200 | 8348.6882 | 160.49 | 1.96 | 8228.5898 | 8425.2769 | 8227.9336 | 0 |
| 1714078800 | 8188.2001 | -125.84 | -1.51 | 8288.3488 | 8374.2633 | 8139.9518 | 0 |
| 1713992400 | 8314.0366 | -27.5 | -0.33 | 8315.6912 | 8416.3994 | 8280.14 | 0 |
| 1713906000 | 8341.5319 | -25.7 | -0.31 | 8335.6965 | 8393.1115 | 8270.1293 | 0 |
| 1713819600 | 8367.2291 | 161.27 | 1.97 | 8283.7403 | 8384.8366 | 8263.7577 | 0 |
| 1713560400 | 8205.9599 | 55.57 | 0.68 | 8159.4217 | 8333.307 | 8142.2557 | 0 |
| 1713474000 | 8150.3917 | -29.93 | -0.37 | 8178.7111 | 8229.8216 | 8074.1663 | 0 |
| 1713387600 | 8180.3233 | 85.16 | 1.05 | 8185.6595 | 8234.7628 | 8115.3529 | 0 |
| 1713301200 | 8095.1681 | -99.95 | -1.22 | 8106.8703 | 8172.2692 | 8082.4092 | 0 |
| 1713214800 | 8195.1215 | 122.96 | 1.52 | 8137.1023 | 8277.45 | 8129.7769 | 0 |
| 1712955600 | 8072.1643 | -247.8 | -2.98 | 8200.2299 | 8321.4118 | 8072.1643 | 0 |
| 1712869200 | 8319.9625 | 28.68 | 0.35 | 8317.0274 | 8394.5418 | 8237.1963 | 0 |
| 1712782800 | 8291.2873 | 137.06 | 1.68 | 8213.5337 | 8291.2873 | 8122.0278 | 0 |
| 1712696400 | 8154.2244 | -110.42 | -1.34 | 8233.8291 | 8277.5468 | 8140.046 | 0 |
| 1712610000 | 8264.6473 | -46.31 | -0.56 | 8306.8315 | 8332.4704 | 8238.1819 | 0 |
| 1712350800 | 8310.9532 | -17.45 | -0.21 | 8263.0978 | 8325.9374 | 8241.5463 | 0 |
| 1712264400 | 8328.4026 | -85.65 | -1.02 | 8355.852 | 8401.2191 | 8283.1848 | 0 |
| 1712178000 | 8414.0487 | 89.44 | 1.07 | 8377.759 | 8493.6515 | 8304.163 | 0 |
| 1712091600 | 8324.608 | -122.91 | -1.46 | 8541.0838 | 8552.0718 | 8232.6672 | 0 |
| 1712005200 | 8447.5199 | 0 | 0.00 | 8447.5199 | 8447.5199 | 8447.5199 | 0 |
| 1711659600 | 8447.5199 | 0 | 0.00 | 8447.5199 | 8447.5199 | 8447.5199 | 0 |
| 1711573200 | 8447.5199 | -187.86 | -2.18 | 8623.8518 | 8631.6751 | 8406.2778 | 0 |
| 1711486800 | 8635.3808 | 124.36 | 1.46 | 8518.3952 | 8671.0289 | 8507.4278 | 0 |
| 1711400400 | 8511.017 | 16.65 | 0.20 | 8420.0993 | 8584.0924 | 8378.7199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
