OMX Copenhagen Consumer Discretionary GI (CX40GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 2671.172 | 36.8 | 1.40 | 2643.8651 | 2671.172 | 2619.5961 | 0 |
| 1737151200 | 2634.3676 | 22.69 | 0.87 | 2635.4393 | 2643.4109 | 2608.5496 | 0 |
| 1737064800 | 2611.6803 | 34.52 | 1.34 | 2616.2518 | 2648.9272 | 2602.9359 | 0 |
| 1736978400 | 2577.1618 | 13.28 | 0.52 | 2546.7426 | 2583.0177 | 2528.7752 | 0 |
| 1736892000 | 2563.886 | -46.45 | -1.78 | 2614.1466 | 2634.0488 | 2563.886 | 0 |
| 1736805600 | 2610.3393 | -113.04 | -4.15 | 2670.4181 | 2670.4181 | 2581.3105 | 0 |
| 1736546400 | 2723.3765 | 38.66 | 1.44 | 2705.8286 | 2725.0216 | 2663.9955 | 0 |
| 1736373600 | 2684.7165 | 8.35 | 0.31 | 2686.0256 | 2705.4552 | 2684.7165 | 0 |
| 1736287200 | 2676.3635 | -17.23 | -0.64 | 2688.4245 | 2702.5369 | 2667.3098 | 0 |
| 1736200800 | 2693.5972 | -8.48 | -0.31 | 2698.3808 | 2702.8417 | 2668.9924 | 0 |
| 1735941600 | 2702.0778 | -0.15 | -0.01 | 2697.1768 | 2719.3631 | 2685.7484 | 0 |
| 1735855200 | 2702.227 | 7.34 | 0.27 | 2728.4207 | 2730.4377 | 2697.0241 | 0 |
| 1735682400 | 2694.8874 | 0 | 0.00 | 2694.8874 | 2694.8874 | 2694.8874 | 0 |
| 1735596000 | 2694.8874 | -18.15 | -0.67 | 2713.3078 | 2713.3361 | 2693.5299 | 0 |
| 1735336800 | 2713.0399 | 62.13 | 2.34 | 2669.6786 | 2713.0587 | 2669.6786 | 0 |
| 1735250400 | 2650.911 | 0 | 0.00 | 2650.911 | 2650.911 | 2650.911 | 0 |
| 1735077600 | 2650.911 | 0 | 0.00 | 2650.911 | 2650.911 | 2650.911 | 0 |
| 1734991200 | 2650.911 | 37.79 | 1.45 | 2633.2229 | 2664.563 | 2632.2203 | 0 |
| 1734732000 | 2613.1233 | 17.26 | 0.66 | 2595.4884 | 2620.2483 | 2574.2177 | 0 |
| 1734645600 | 2595.866 | -12.12 | -0.46 | 2601.3774 | 2626.8694 | 2588.918 | 0 |
| 1734559200 | 2607.988 | 24.82 | 0.96 | 2583.0131 | 2616.19 | 2582.1359 | 0 |
| 1734472800 | 2583.1681 | -40.92 | -1.56 | 2607.5158 | 2610.8036 | 2583.1681 | 0 |
| 1734386400 | 2624.0879 | 6.25 | 0.24 | 2617.8574 | 2629.1099 | 2611.9063 | 0 |
| 1734127200 | 2617.8376 | 12.64 | 0.49 | 2613.9263 | 2644.4613 | 2607.8563 | 0 |
| 1734040800 | 2605.1985 | -19.35 | -0.74 | 2600.9793 | 2618.4621 | 2589.1571 | 0 |
| 1733954400 | 2624.547 | 27.47 | 1.06 | 2593.8919 | 2625.6111 | 2590.79 | 0 |
| 1733868000 | 2597.0795 | 10.94 | 0.42 | 2592.4502 | 2612.489 | 2588.5753 | 0 |
| 1733781600 | 2586.1346 | 74.75 | 2.98 | 2537.6515 | 2586.1346 | 2537.6515 | 0 |
| 1733522400 | 2511.3815 | 66.68 | 2.73 | 2446.5997 | 2517.0877 | 2443.3741 | 0 |
| 1733436000 | 2444.7058 | -17.33 | -0.70 | 2442.0433 | 2452.0256 | 2395.2176 | 0 |
| 1733349600 | 2462.0378 | 2.11 | 0.09 | 2480.0264 | 2486.2932 | 2450.6515 | 0 |
| 1733263200 | 2459.9229 | 40.41 | 1.67 | 2461.5736 | 2481.8846 | 2455.8353 | 0 |
| 1733176800 | 2419.5176 | 50.4 | 2.13 | 2413.5277 | 2442.8982 | 2407.9676 | 0 |
| 1732917600 | 2369.1179 | 54.44 | 2.35 | 2336.1849 | 2369.1179 | 2334.0854 | 0 |
| 1732744800 | 2314.6745 | -17.87 | -0.77 | 2328.1671 | 2334.4071 | 2288.3391 | 0 |
| 1732658400 | 2332.541 | -11.83 | -0.50 | 2337.5241 | 2340.5247 | 2310.611 | 0 |
| 1732572000 | 2344.3667 | 8.3 | 0.36 | 2337.0802 | 2367.2684 | 2332.6864 | 0 |
| 1732312800 | 2336.0641 | 62.83 | 2.76 | 2282.1617 | 2336.2525 | 2263.6572 | 0 |
| 1732226400 | 2273.2318 | 9.38 | 0.41 | 2273.1844 | 2279.4707 | 2249.3853 | 0 |
| 1732140000 | 2263.85 | 22.55 | 1.01 | 2262.8183 | 2273.9148 | 2250.2666 | 0 |
| 1732053600 | 2241.3041 | -46.92 | -2.05 | 2267.8879 | 2267.8879 | 2212.9903 | 0 |
| 1731967200 | 2288.2205 | 14.49 | 0.64 | 2273.4134 | 2292.9819 | 2267.7715 | 0 |
| 1731708000 | 2273.729 | -27.96 | -1.21 | 2285.1091 | 2289.7691 | 2268.9837 | 0 |
| 1731621600 | 2301.6921 | 9.06 | 0.40 | 2268.3144 | 2301.6921 | 2259.8809 | 0 |
| 1731535200 | 2292.6316 | -9.51 | -0.41 | 2295.0058 | 2305.7504 | 2269.6544 | 0 |
| 1731448800 | 2302.14 | 31.18 | 1.37 | 2265.8672 | 2302.14 | 2256.6837 | 0 |
| 1731362400 | 2270.9581 | 22.24 | 0.99 | 2271.563 | 2278.5297 | 2260.1931 | 0 |
| 1731103200 | 2248.7154 | 22.47 | 1.01 | 2215.5643 | 2257.956 | 2206.2801 | 0 |
| 1731016800 | 2226.2435 | 21.23 | 0.96 | 2198.3175 | 2261.3096 | 2197.2676 | 0 |
| 1730930400 | 2205.0119 | -33.48 | -1.50 | 2137.9517 | 2224.7669 | 2102.6582 | 0 |
| 1730844000 | 2238.4887 | -8.02 | -0.36 | 2231.1415 | 2246.8754 | 2231.1415 | 0 |
| 1730757600 | 2246.5061 | 2.18 | 0.10 | 2246.1957 | 2258.9604 | 2237.2177 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
