OMX Copenhagen Consumer Discretionary GI (CX40GI)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 2244.3227 | 48.75 | 2.22 | 2206.1134 | 2244.8887 | 2199.0836 | 0 |
| 1730408400 | 2195.5777 | -38.98 | -1.74 | 2219.5578 | 2226.5591 | 2186.5992 | 0 |
| 1730322000 | 2234.556 | -24.17 | -1.07 | 2245.6832 | 2245.6832 | 2214.5432 | 0 |
| 1730235600 | 2258.7292 | 32.13 | 1.44 | 2256.5435 | 2270.2621 | 2240.6441 | 0 |
| 1730149200 | 2226.5975 | 14.17 | 0.64 | 2219.3935 | 2234.1167 | 2214.7479 | 0 |
| 1729890000 | 2212.4258 | -17.44 | -0.78 | 2225.7697 | 2227.1921 | 2207.8422 | 0 |
| 1729803600 | 2229.8625 | 42.1 | 1.92 | 2195.3317 | 2234.6433 | 2182.4977 | 0 |
| 1729717200 | 2187.7613 | -9.82 | -0.45 | 2206.4895 | 2207.8188 | 2187.2375 | 0 |
| 1729630800 | 2197.577 | -33.64 | -1.51 | 2228.3437 | 2228.3437 | 2189.3028 | 0 |
| 1729544400 | 2231.2126 | -39.66 | -1.75 | 2257.0969 | 2257.0969 | 2231.2126 | 0 |
| 1729285200 | 2270.8743 | -17.75 | -0.78 | 2309.4604 | 2311.0943 | 2270.8743 | 0 |
| 1729198800 | 2288.6287 | 33.31 | 1.48 | 2240.9268 | 2296.4735 | 2234.0084 | 0 |
| 1729112400 | 2255.3188 | -0.84 | -0.04 | 2244.1625 | 2255.3188 | 2240.9069 | 0 |
| 1729026000 | 2256.1632 | -0.32 | -0.01 | 2273.8809 | 2281.3671 | 2249.6085 | 0 |
| 1728939600 | 2256.4792 | -23.17 | -1.02 | 2276.5251 | 2277.3906 | 2246.5922 | 0 |
| 1728680400 | 2279.6538 | 15.48 | 0.68 | 2262.5867 | 2281.8739 | 2256.6868 | 0 |
| 1728594000 | 2264.171 | 20.82 | 0.93 | 2243.2772 | 2278.6309 | 2228.3507 | 0 |
| 1728507600 | 2243.347 | -16.04 | -0.71 | 2251.8437 | 2262.7401 | 2235.5569 | 0 |
| 1728421200 | 2259.388 | 40.08 | 1.81 | 2237.2647 | 2278.3484 | 2233.7501 | 0 |
| 1728334800 | 2219.3128 | -13.04 | -0.58 | 2228.3634 | 2235.8975 | 2209.7513 | 0 |
| 1728075600 | 2232.3534 | 6.83 | 0.31 | 2219.6483 | 2241.2579 | 2208.7295 | 0 |
| 1727989200 | 2225.5225 | -25.09 | -1.11 | 2240.9404 | 2242.9658 | 2218.8105 | 0 |
| 1727902800 | 2250.6076 | -10.95 | -0.48 | 2276.6439 | 2295.9477 | 2243.0135 | 0 |
| 1727816400 | 2261.5544 | -59.6 | -2.57 | 2290.5437 | 2303.2037 | 2239.2302 | 0 |
| 1727730000 | 2321.1583 | 8.02 | 0.35 | 2316.043 | 2327.9276 | 2294.6837 | 0 |
| 1727470800 | 2313.1378 | -5.75 | -0.25 | 2330.8503 | 2350.0569 | 2313.1378 | 0 |
| 1727384400 | 2318.8828 | -22.55 | -0.96 | 2367.6167 | 2368.7622 | 2305.9304 | 0 |
| 1727298000 | 2341.4344 | -74.32 | -3.08 | 2380.1074 | 2401.0363 | 2339.5371 | 0 |
| 1727211600 | 2415.7588 | 29.85 | 1.25 | 2408.6407 | 2431.6308 | 2395.7019 | 0 |
| 1727125200 | 2385.9042 | 0.05 | 0.00 | 2375.8404 | 2386.3215 | 2370.4364 | 0 |
| 1726866000 | 2385.8549 | -56.3 | -2.31 | 2424.2275 | 2433.7095 | 2383.4007 | 0 |
| 1726779600 | 2442.1583 | 56.02 | 2.35 | 2428.8314 | 2448.2603 | 2424.9155 | 0 |
| 1726693200 | 2386.1372 | -35.89 | -1.48 | 2420.239 | 2420.239 | 2372.5234 | 0 |
| 1726606800 | 2422.0292 | -42.39 | -1.72 | 2468.3563 | 2471.2072 | 2422.0292 | 0 |
| 1726520400 | 2464.4205 | -23.21 | -0.93 | 2487.5187 | 2490.8973 | 2464.4205 | 0 |
| 1726261200 | 2487.6293 | 38.17 | 1.56 | 2471.8095 | 2487.6293 | 2456.5474 | 0 |
| 1726174800 | 2449.4624 | 44.78 | 1.86 | 2433.0054 | 2458.7907 | 2421.8267 | 0 |
| 1726088400 | 2404.6776 | 36.76 | 1.55 | 2373.7438 | 2410.1915 | 2371.9865 | 0 |
| 1726002000 | 2367.9182 | -27.12 | -1.13 | 2403.822 | 2407.3225 | 2367.0046 | 0 |
| 1725915600 | 2395.0338 | 9.77 | 0.41 | 2393.9545 | 2420.8602 | 2393.9545 | 0 |
| 1725656400 | 2385.2677 | -19.83 | -0.82 | 2376.2054 | 2408.7073 | 2371.9708 | 0 |
| 1725570000 | 2405.0938 | -27.87 | -1.15 | 2440.5135 | 2440.5135 | 2395.4436 | 0 |
| 1725483600 | 2432.9594 | -12.07 | -0.49 | 2410.9848 | 2437.234 | 2407.3856 | 0 |
| 1725397200 | 2445.0264 | -9.77 | -0.40 | 2456.4808 | 2472.7578 | 2444.597 | 0 |
| 1725051600 | 2454.7985 | 17.51 | 0.72 | 2456.0769 | 2470.7701 | 2446.7559 | 0 |
| 1724965200 | 2437.2859 | 26.45 | 1.10 | 2428.6111 | 2454.4739 | 2428.6111 | 0 |
| 1724878800 | 2410.8394 | 4.24 | 0.18 | 2425.5213 | 2440.4056 | 2405.7682 | 0 |
| 1724792400 | 2406.5999 | 14.16 | 0.59 | 2397.2345 | 2415.1306 | 2393.3946 | 0 |
| 1724706000 | 2392.4425 | 7.48 | 0.31 | 2384.9479 | 2407.2286 | 2382.0768 | 0 |
| 1724446800 | 2384.9577 | 17.84 | 0.75 | 2370.3177 | 2393.1306 | 2359.6819 | 0 |
| 1724360400 | 2367.1223 | 28.45 | 1.22 | 2350.9233 | 2381.7329 | 2345.7578 | 0 |
| 1724274000 | 2338.6767 | 7.57 | 0.32 | 2332.6291 | 2345.2884 | 2314.0605 | 0 |
| 1724187600 | 2331.1017 | 35.18 | 1.53 | 2327.1961 | 2349.0612 | 2321.2749 | 0 |
| 1724101200 | 2295.9232 | 45.34 | 2.01 | 2245.7431 | 2296.8667 | 2244.2389 | 0 |
| 1723842000 | 2250.5855 | 11.32 | 0.51 | 2243.8966 | 2255.886 | 2237.498 | 0 |
| 1723755600 | 2239.2611 | 2.85 | 0.13 | 2223.4692 | 2269.3296 | 2206.5668 | 0 |
| 1723669200 | 2236.4124 | -26.91 | -1.19 | 2269.9067 | 2274.521 | 2227.8891 | 0 |
| 1723582800 | 2263.3254 | 66.53 | 3.03 | 2174.168 | 2268.6547 | 2138.3721 | 0 |
| 1723496400 | 2196.7978 | 30.57 | 1.41 | 2186.3569 | 2203.9427 | 2176.1047 | 0 |
| 1723237200 | 2166.2312 | 18.72 | 0.87 | 2156.7151 | 2188.5052 | 2151.4391 | 0 |
| 1723150800 | 2147.5118 | 11.46 | 0.54 | 2117.4636 | 2147.5118 | 2111.0057 | 0 |
| 1723064400 | 2136.0547 | 19.76 | 0.93 | 2129.2923 | 2149.4958 | 2114.4635 | 0 |
| 1722978000 | 2116.299 | 42.28 | 2.04 | 2108.5928 | 2138.0384 | 2078.6035 | 0 |
| 1722891600 | 2074.0188 | -70.77 | -3.30 | 2076.1976 | 2097.3986 | 2058.0493 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
