OMX Copenhagen Consumer Products and Services GI (CX4020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 8706.2108 | -215.13 | -2.41 | 8848.2437 | 8891.3781 | 8691.9871 | 0 |
| 1726779600 | 8921.3405 | 218.83 | 2.51 | 8865.5215 | 8952.3326 | 8852.4022 | 0 |
| 1726693200 | 8702.5091 | -147.6 | -1.67 | 8836.1672 | 8836.1672 | 8647.0199 | 0 |
| 1726606800 | 8850.1107 | -179.23 | -1.98 | 9044.3938 | 9054.7915 | 8850.1107 | 0 |
| 1726520400 | 9029.3401 | -91.53 | -1.00 | 9120.6878 | 9135.2954 | 9029.3401 | 0 |
| 1726261200 | 9120.8741 | 144.64 | 1.61 | 9066.4214 | 9120.8741 | 9002.952 | 0 |
| 1726174800 | 8976.2322 | 188.28 | 2.14 | 8899.159 | 9011.3567 | 8856.3416 | 0 |
| 1726088400 | 8787.9547 | 148.23 | 1.72 | 8664.0604 | 8808.9691 | 8656.7566 | 0 |
| 1726002000 | 8639.7282 | -111.09 | -1.27 | 8787.9887 | 8802.0872 | 8638.4829 | 0 |
| 1725915600 | 8750.8226 | 47.89 | 0.55 | 8734.2585 | 8848.0762 | 8734.2585 | 0 |
| 1725656400 | 8702.9311 | -81.31 | -0.93 | 8670.659 | 8794.1386 | 8653.1335 | 0 |
| 1725570000 | 8784.2427 | -121.04 | -1.36 | 8929.263 | 8929.263 | 8745.6107 | 0 |
| 1725483600 | 8905.2849 | -46.34 | -0.52 | 8816.1844 | 8924.2369 | 8801.9635 | 0 |
| 1725397200 | 8951.6267 | -21.99 | -0.25 | 8984.045 | 9059.2471 | 8949.1937 | 0 |
| 1725051600 | 8973.6209 | 79.5 | 0.89 | 8961.1852 | 9035.5753 | 8938.7673 | 0 |
| 1724965200 | 8894.1227 | 98.25 | 1.12 | 8863.9508 | 8965.3703 | 8863.9508 | 0 |
| 1724878800 | 8795.8768 | 18.1 | 0.21 | 8857.3444 | 8912.1231 | 8771.1183 | 0 |
| 1724792400 | 8777.7757 | 64.1 | 0.74 | 8740.1838 | 8811.3657 | 8723.0845 | 0 |
| 1724706000 | 8713.6758 | 32.21 | 0.37 | 8685.665 | 8776.4545 | 8673.1303 | 0 |
| 1724446800 | 8681.4656 | 76.78 | 0.89 | 8616.2573 | 8716.5342 | 8571.7979 | 0 |
| 1724360400 | 8604.6867 | 114.53 | 1.35 | 8546.3607 | 8666.0534 | 8524.2083 | 0 |
| 1724274000 | 8490.1558 | 32.39 | 0.38 | 8462.2472 | 8516.046 | 8389.1928 | 0 |
| 1724187600 | 8457.7611 | 156.86 | 1.89 | 8427.4842 | 8528.1831 | 8412.518 | 0 |
| 1724101200 | 8300.9061 | 190.32 | 2.35 | 8098.3579 | 8304.558 | 8090.9448 | 0 |
| 1723842000 | 8110.5883 | 43.42 | 0.54 | 8084.0008 | 8132.0623 | 8065.7413 | 0 |
| 1723755600 | 8067.1679 | 12.75 | 0.16 | 7993.2232 | 8187.7401 | 7937.0094 | 0 |
| 1723669200 | 8054.4147 | -135.44 | -1.65 | 8200.483 | 8215.0906 | 8027.4111 | 0 |
| 1723582800 | 8189.8553 | 275.58 | 3.48 | 7820.2223 | 8212.2042 | 7667.8879 | 0 |
| 1723496400 | 7914.2782 | 117.06 | 1.50 | 7875.3712 | 7947.2885 | 7835.2002 | 0 |
| 1723237200 | 7797.2151 | 77.75 | 1.01 | 7756.3517 | 7884.4706 | 7738.8576 | 0 |
| 1723150800 | 7719.47 | 49.25 | 0.64 | 7599.8145 | 7719.47 | 7573.1841 | 0 |
| 1723064400 | 7670.2241 | 77.27 | 1.02 | 7645.0313 | 7725.6345 | 7590.7476 | 0 |
| 1722978000 | 7592.9589 | 155.96 | 2.10 | 7556.9307 | 7676.5999 | 7442.6683 | 0 |
| 1722891600 | 7437.0036 | -266.59 | -3.46 | 7452.9519 | 7532.025 | 7371.9656 | 0 |
| 1722632400 | 7703.597 | -484.48 | -5.92 | 8025.1437 | 8061.85 | 7648.4105 | 0 |
| 1722546000 | 8188.0751 | -32.22 | -0.39 | 8311.595 | 8311.595 | 8143.1081 | 0 |
| 1722459600 | 8220.2973 | -48.3 | -0.58 | 8323.7699 | 8345.6813 | 8220.2973 | 0 |
| 1722373200 | 8268.5965 | 92.76 | 1.13 | 8229.8534 | 8327.281 | 8200.6382 | 0 |
| 1722286800 | 8175.8403 | 120.24 | 1.49 | 8198.3569 | 8232.3339 | 8127.5956 | 0 |
| 1722027600 | 8055.6045 | 61.6 | 0.77 | 8055.4523 | 8070.2786 | 7929.5534 | 0 |
| 1721941200 | 7994.0067 | -146.41 | -1.80 | 8082.3673 | 8132.7285 | 7918.2845 | 0 |
| 1721854800 | 8140.419 | 28.78 | 0.35 | 8043.9666 | 8173.3442 | 8036.6627 | 0 |
| 1721768400 | 8111.6346 | -75.52 | -0.92 | 8200.0108 | 8200.0108 | 8068.0161 | 0 |
| 1721682000 | 8187.1579 | 169.66 | 2.12 | 8090.6356 | 8187.1579 | 8050.6167 | 0 |
| 1721422800 | 8017.4934 | 6.34 | 0.08 | 7981.6092 | 8068.0094 | 7918.3239 | 0 |
| 1721336400 | 8011.1525 | -58.14 | -0.72 | 8073.8214 | 8137.9264 | 7999.5913 | 0 |
| 1721250000 | 8069.2947 | -89.9 | -1.10 | 8190.6393 | 8194.6193 | 8009.1893 | 0 |
| 1721163600 | 8159.1956 | 135.47 | 1.69 | 7954.6549 | 8159.1956 | 7954.6549 | 0 |
| 1721077200 | 8023.7292 | -25.13 | -0.31 | 8046.9592 | 8082.0426 | 8023.7292 | 0 |
| 1720818000 | 8048.8577 | 215.23 | 2.75 | 7859.5275 | 8048.8577 | 7838.1708 | 0 |
| 1720731600 | 7833.6281 | 66.85 | 0.86 | 7787.0385 | 7893.2589 | 7773.7203 | 0 |
| 1720645200 | 7766.7785 | -4.25 | -0.05 | 7727.8299 | 7817.3507 | 7685.1494 | 0 |
| 1720558800 | 7771.0295 | 49.23 | 0.64 | 7698.0426 | 7771.0295 | 7650.6772 | 0 |
| 1720472400 | 7721.7947 | 136.38 | 1.80 | 7592.6534 | 7764.0007 | 7589.5132 | 0 |
| 1720213200 | 7585.4144 | -15 | -0.20 | 7545.4741 | 7649.8599 | 7533.5693 | 0 |
| 1720040400 | 7600.4187 | -17.17 | -0.23 | 7567.4209 | 7600.4187 | 7487.4071 | 0 |
| 1719954000 | 7617.5874 | -68.47 | -0.89 | 7587.0521 | 7617.5874 | 7453.1972 | 0 |
| 1719867600 | 7686.0621 | -307.28 | -3.84 | 8048.6287 | 8048.6287 | 7686.0621 | 0 |
| 1719608400 | 7993.3465 | -45.32 | -0.56 | 8081.198 | 8091.3596 | 7989.9267 | 0 |
| 1719522000 | 8038.6661 | -78.57 | -0.97 | 8134.2881 | 8146.2539 | 8038.6661 | 0 |
| 1719435600 | 8117.2315 | 37.91 | 0.47 | 8072.3503 | 8180.6404 | 8062.3043 | 0 |
| 1719349200 | 8079.3208 | -43.57 | -0.54 | 8107.242 | 8135.5463 | 8060.8405 | 0 |
| 1719262800 | 8122.8925 | 17.42 | 0.21 | 8132.2976 | 8189.7942 | 8100.8093 | 0 |
| 1719003600 | 8105.4727 | -97.34 | -1.19 | 8136.4205 | 8167.6474 | 8078.2082 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
