OMX Copenhagen Consumer Discretionary GI (CX40GI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 2248.8748 | -23.54 | -1.04 | 2256.5373 | 2264.3744 | 2241.6275 | 0 |
| 1718917200 | 2272.4142 | 48.13 | 2.16 | 2241.9184 | 2296.4916 | 2241.9184 | 0 |
| 1718744400 | 2224.2891 | 2.75 | 0.12 | 2228.21 | 2231.9283 | 2214.0695 | 0 |
| 1718658000 | 2221.5411 | -1.94 | -0.09 | 2224.7343 | 2243.9247 | 2190.7854 | 0 |
| 1718398800 | 2223.4836 | -55.61 | -2.44 | 2250.527 | 2262.681 | 2209.5787 | 0 |
| 1718312400 | 2279.0889 | -41.62 | -1.79 | 2330.7198 | 2344.0713 | 2257.4038 | 0 |
| 1718226000 | 2320.7132 | 23.3 | 1.01 | 2305.5206 | 2333.6068 | 2304.1021 | 0 |
| 1718139600 | 2297.4095 | -43.8 | -1.87 | 2335.0674 | 2336.6122 | 2286.1864 | 0 |
| 1718053200 | 2341.2088 | -3.94 | -0.17 | 2336.2238 | 2341.2088 | 2324.1752 | 0 |
| 1717794000 | 2345.1507 | 42.72 | 1.86 | 2302.7441 | 2345.2579 | 2297.3779 | 0 |
| 1717707600 | 2302.4306 | -5.75 | -0.25 | 2308.9793 | 2318.8581 | 2297.7612 | 0 |
| 1717621200 | 2308.1841 | 0 | 0.00 | 2308.1841 | 2308.1841 | 2308.1841 | 0 |
| 1717534800 | 2308.1841 | -14.27 | -0.61 | 2316.8287 | 2341.1102 | 2308.1841 | 0 |
| 1717448400 | 2322.4589 | -35.5 | -1.51 | 2366.8237 | 2368.9602 | 2283.9256 | 0 |
| 1717189200 | 2357.9567 | 17.4 | 0.74 | 2339.8397 | 2363.4899 | 2339.7809 | 0 |
| 1717102800 | 2340.5616 | -1.87 | -0.08 | 2319.4836 | 2343.5855 | 2318.3198 | 0 |
| 1717016400 | 2342.4349 | 0.67 | 0.03 | 2332.1581 | 2352.3521 | 2319.4303 | 0 |
| 1716930000 | 2341.7637 | -45.43 | -1.90 | 2384.198 | 2384.9518 | 2335.6619 | 0 |
| 1716584400 | 2387.1904 | 0.33 | 0.01 | 2381.0827 | 2391.0892 | 2380.1617 | 0 |
| 1716498000 | 2386.8639 | 46.53 | 1.99 | 2338.2687 | 2387.7283 | 2338.2687 | 0 |
| 1716411600 | 2340.3313 | -61.17 | -2.55 | 2359.0021 | 2359.3073 | 2306.9054 | 0 |
| 1716325200 | 2401.5056 | -34.87 | -1.43 | 2433.8417 | 2433.8417 | 2394.9226 | 0 |
| 1716238800 | 2436.3791 | 0 | 0.00 | 2436.3791 | 2436.3791 | 2436.3791 | 0 |
| 1715979600 | 2436.3791 | 7.74 | 0.32 | 2421.803 | 2447.6985 | 2421.803 | 0 |
| 1715893200 | 2428.6395 | 31.44 | 1.31 | 2416.3163 | 2433.9456 | 2407.3409 | 0 |
| 1715806800 | 2397.196 | 34.28 | 1.45 | 2369.495 | 2407.7487 | 2351.1064 | 0 |
| 1715720400 | 2362.9165 | -55.51 | -2.30 | 2394.3687 | 2410.1441 | 2355.521 | 0 |
| 1715634000 | 2418.4308 | 54.39 | 2.30 | 2410.1184 | 2427.1255 | 2407.4699 | 0 |
| 1715374800 | 2364.0421 | 0 | 0.00 | 2364.0421 | 2364.0421 | 2364.0421 | 0 |
| 1715288400 | 2364.0421 | 0 | 0.00 | 2364.0421 | 2364.0421 | 2364.0421 | 0 |
| 1715202000 | 2364.0421 | 33.6 | 1.44 | 2321.435 | 2364.0421 | 2320.0007 | 0 |
| 1715115600 | 2330.4406 | -0.81 | -0.03 | 2338.3033 | 2353.0745 | 2313.1985 | 0 |
| 1715029200 | 2331.2554 | -7.73 | -0.33 | 2356.6167 | 2359.3753 | 2329.8345 | 0 |
| 1714770000 | 2338.9824 | -50.36 | -2.11 | 2389.1109 | 2389.1109 | 2320.158 | 0 |
| 1714683600 | 2389.3384 | 117.69 | 5.18 | 2360.2073 | 2405.7889 | 2354.1911 | 0 |
| 1714597200 | 2271.6479 | 22.48 | 1.00 | 2240.0521 | 2279.4726 | 2221.2757 | 0 |
| 1714510800 | 2249.1655 | -27.78 | -1.22 | 2285.1065 | 2285.1065 | 2249.1655 | 0 |
| 1714424400 | 2276.9495 | -26.6 | -1.15 | 2335.2196 | 2335.2196 | 2276.9495 | 0 |
| 1714165200 | 2303.547 | 42.22 | 1.87 | 2272.4644 | 2321.373 | 2271.8563 | 0 |
| 1714078800 | 2261.3302 | -33.88 | -1.48 | 2288.9966 | 2308.9615 | 2249.7161 | 0 |
| 1713992400 | 2295.2055 | -5.89 | -0.26 | 2295.9191 | 2319.9878 | 2287.1591 | 0 |
| 1713906000 | 2301.0935 | -3.22 | -0.14 | 2298.1731 | 2313.2116 | 2282.9636 | 0 |
| 1713819600 | 2304.3173 | 42.01 | 1.86 | 2283.3319 | 2308.5469 | 2280.1266 | 0 |
| 1713560400 | 2262.3066 | 13.58 | 0.60 | 2248.6217 | 2293.9245 | 2244.5857 | 0 |
| 1713474000 | 2248.7231 | -8.4 | -0.37 | 2258.3365 | 2267.4483 | 2230.09 | 0 |
| 1713387600 | 2257.1198 | 20.28 | 0.91 | 2259.1086 | 2272.1595 | 2243.8575 | 0 |
| 1713301200 | 2236.8384 | -27.05 | -1.19 | 2240.89 | 2256.0522 | 2234.6796 | 0 |
| 1713214800 | 2263.889 | 29.6 | 1.32 | 2252.1189 | 2284.5848 | 2250.2941 | 0 |
| 1712955600 | 2234.2859 | -60.33 | -2.63 | 2267.3754 | 2297.4606 | 2234.2859 | 0 |
| 1712869200 | 2294.6189 | 7.91 | 0.35 | 2292.9869 | 2312.1637 | 2274.2302 | 0 |
| 1712782800 | 2286.7043 | 35.25 | 1.57 | 2266.2772 | 2286.7043 | 2245.7338 | 0 |
| 1712696400 | 2251.4514 | -28.02 | -1.23 | 2270.5288 | 2280.3102 | 2248.8363 | 0 |
| 1712610000 | 2279.4698 | -13.21 | -0.58 | 2289.3256 | 2295.7042 | 2271.9078 | 0 |
| 1712350800 | 2292.679 | -7.38 | -0.32 | 2281.753 | 2296.7014 | 2274.3869 | 0 |
| 1712264400 | 2300.0636 | -20.3 | -0.87 | 2306.1079 | 2319.2438 | 2289.0505 | 0 |
| 1712178000 | 2320.3636 | 19.5 | 0.85 | 2313.4895 | 2340.3332 | 2293.3923 | 0 |
| 1712091600 | 2300.8635 | -29.4 | -1.26 | 2354.0625 | 2357.1917 | 2278.449 | 0 |
| 1712005200 | 2330.2639 | 0 | 0.00 | 2330.2639 | 2330.2639 | 2330.2639 | 0 |
| 1711659600 | 2330.2639 | 0 | 0.00 | 2330.2639 | 2330.2639 | 2330.2639 | 0 |
| 1711573200 | 2330.2639 | -44.61 | -1.88 | 2373.2655 | 2373.2655 | 2321.1983 | 0 |
| 1711486800 | 2374.8705 | 28.93 | 1.23 | 2348.3069 | 2383.9989 | 2344.477 | 0 |
| 1711400400 | 2345.9379 | 2.09 | 0.09 | 2325.3217 | 2364.0108 | 2314.7217 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
