OMX Copenhagen Beverages GI (CX451010GI)
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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 2331.7223 | -97.18 | -4.00 | 2331.7223 | 2331.7223 | 2331.7223 | 0 |
| 1722027600 | 2428.9069 | 27.83 | 1.16 | 2428.9069 | 2428.9069 | 2428.9069 | 0 |
| 1721941200 | 2401.0793 | -9.52 | -0.39 | 2401.0793 | 2401.0793 | 2401.0793 | 0 |
| 1721854800 | 2410.5996 | -9.56 | -0.40 | 2410.5996 | 2410.5996 | 2410.5996 | 0 |
| 1721768400 | 2420.1635 | -10.3 | -0.42 | 2420.1635 | 2420.1635 | 2420.1635 | 0 |
| 1721682000 | 2430.4642 | 12.04 | 0.50 | 2430.4642 | 2430.4642 | 2430.4642 | 0 |
| 1721422800 | 2418.4272 | -12.95 | -0.53 | 2418.4272 | 2418.4272 | 2418.4272 | 0 |
| 1721336400 | 2431.379 | -12.86 | -0.53 | 2431.379 | 2431.379 | 2431.379 | 0 |
| 1721250000 | 2444.2343 | 24.63 | 1.02 | 2444.2343 | 2444.2343 | 2444.2343 | 0 |
| 1721163600 | 2419.6001 | 15.17 | 0.63 | 2419.6001 | 2419.6001 | 2419.6001 | 0 |
| 1721077200 | 2404.4261 | -40.71 | -1.66 | 2404.4261 | 2404.4261 | 2404.4261 | 0 |
| 1720818000 | 2445.1358 | -29.42 | -1.19 | 2445.1358 | 2445.1358 | 2445.1358 | 0 |
| 1720731600 | 2474.56 | -6.7 | -0.27 | 2474.56 | 2474.56 | 2474.56 | 0 |
| 1720645200 | 2481.256 | 57.46 | 2.37 | 2481.256 | 2481.256 | 2481.256 | 0 |
| 1720558800 | 2423.8004 | 4.33 | 0.18 | 2423.8004 | 2423.8004 | 2423.8004 | 0 |
| 1720472400 | 2419.4717 | 56.15 | 2.38 | 2419.4717 | 2419.4717 | 2419.4717 | 0 |
| 1720213200 | 2363.3192 | -20.96 | -0.88 | 2363.3192 | 2363.3192 | 2363.3192 | 0 |
| 1720040400 | 2384.279 | -1.45 | -0.06 | 2384.279 | 2384.279 | 2384.279 | 0 |
| 1719954000 | 2385.7253 | -13.3 | -0.55 | 2385.7253 | 2385.7253 | 2385.7253 | 0 |
| 1719867600 | 2399.0288 | 22.39 | 0.94 | 2399.0288 | 2399.0288 | 2399.0288 | 0 |
| 1719608400 | 2376.6393 | -27.76 | -1.15 | 2376.6393 | 2376.6393 | 2376.6393 | 0 |
| 1719522000 | 2404.3991 | -59.84 | -2.43 | 2404.3991 | 2404.3991 | 2404.3991 | 0 |
| 1719435600 | 2464.2381 | -19.26 | -0.78 | 2464.2381 | 2464.2381 | 2464.2381 | 0 |
| 1719349200 | 2483.4935 | 1.42 | 0.06 | 2483.4935 | 2483.4935 | 2483.4935 | 0 |
| 1719262800 | 2482.0759 | 10.97 | 0.44 | 2482.0759 | 2482.0759 | 2482.0759 | 0 |
| 1719003600 | 2471.1082 | -141.27 | -5.41 | 2471.1082 | 2471.1082 | 2471.1082 | 0 |
| 1718917200 | 2612.3732 | 10.72 | 0.41 | 2612.3732 | 2612.3732 | 2612.3732 | 0 |
| 1718744400 | 2601.6571 | 23.55 | 0.91 | 2601.6571 | 2601.6571 | 2601.6571 | 0 |
| 1718658000 | 2578.1084 | -11.58 | -0.45 | 2578.1084 | 2578.1084 | 2578.1084 | 0 |
| 1718398800 | 2589.6918 | -28.88 | -1.10 | 2589.6918 | 2589.6918 | 2589.6918 | 0 |
| 1718312400 | 2618.5709 | -16.98 | -0.64 | 2618.5709 | 2618.5709 | 2618.5709 | 0 |
| 1718226000 | 2635.5548 | 4.35 | 0.17 | 2635.5548 | 2635.5548 | 2635.5548 | 0 |
| 1718139600 | 2631.2096 | 0.53 | 0.02 | 2631.2096 | 2631.2096 | 2631.2096 | 0 |
| 1718053200 | 2630.6779 | -27.5 | -1.03 | 2630.6779 | 2630.6779 | 2630.6779 | 0 |
| 1717794000 | 2658.1765 | -5.93 | -0.22 | 2658.1765 | 2658.1765 | 2658.1765 | 0 |
| 1717707600 | 2664.1083 | 65.73 | 2.53 | 2664.1083 | 2664.1083 | 2664.1083 | 0 |
| 1717621200 | 2598.3775 | 0 | 0.00 | 2598.3775 | 2598.3775 | 2598.3775 | 0 |
| 1717534800 | 2598.3775 | 24.23 | 0.94 | 2598.3775 | 2598.3775 | 2598.3775 | 0 |
| 1717448400 | 2574.1436 | 21.06 | 0.83 | 2574.1436 | 2574.1436 | 2574.1436 | 0 |
| 1717189200 | 2553.079 | -34.77 | -1.34 | 2553.079 | 2553.079 | 2553.079 | 0 |
| 1717102800 | 2587.8487 | -18.01 | -0.69 | 2587.8487 | 2587.8487 | 2587.8487 | 0 |
| 1717016400 | 2605.8626 | -17.94 | -0.68 | 2605.8626 | 2605.8626 | 2605.8626 | 0 |
| 1716930000 | 2623.7979 | 6.95 | 0.27 | 2623.7979 | 2623.7979 | 2623.7979 | 0 |
| 1716584400 | 2616.8521 | 8.09 | 0.31 | 2616.8521 | 2616.8521 | 2616.8521 | 0 |
| 1716498000 | 2608.7666 | -24.45 | -0.93 | 2608.7666 | 2608.7666 | 2608.7666 | 0 |
| 1716411600 | 2633.2125 | -32.98 | -1.24 | 2633.2125 | 2633.2125 | 2633.2125 | 0 |
| 1716325200 | 2666.1966 | -25.07 | -0.93 | 2666.1966 | 2666.1966 | 2666.1966 | 0 |
| 1716238800 | 2691.2671 | 0 | 0.00 | 2691.2671 | 2691.2671 | 2691.2671 | 0 |
| 1715979600 | 2691.2671 | -9.36 | -0.35 | 2691.2671 | 2691.2671 | 2691.2671 | 0 |
| 1715893200 | 2700.6316 | 8.33 | 0.31 | 2700.6316 | 2700.6316 | 2700.6316 | 0 |
| 1715806800 | 2692.2985 | 29.84 | 1.12 | 2692.2985 | 2692.2985 | 2692.2985 | 0 |
| 1715720400 | 2662.4548 | 0.5 | 0.02 | 2662.4548 | 2662.4548 | 2662.4548 | 0 |
| 1715634000 | 2661.9573 | 22.42 | 0.85 | 2661.9573 | 2661.9573 | 2661.9573 | 0 |
| 1715374800 | 2639.541 | 0 | 0.00 | 2639.541 | 2639.541 | 2639.541 | 0 |
| 1715288400 | 2639.541 | 0 | 0.00 | 2639.541 | 2639.541 | 2639.541 | 0 |
| 1715202000 | 2639.541 | 44.3 | 1.71 | 2639.541 | 2639.541 | 2639.541 | 0 |
| 1715115600 | 2595.2444 | 49.05 | 1.93 | 2595.2444 | 2595.2444 | 2595.2444 | 0 |
| 1715029200 | 2546.1938 | -42.38 | -1.64 | 2546.1938 | 2546.1938 | 2546.1938 | 0 |
| 1714770000 | 2588.5781 | 1.43 | 0.06 | 2588.5781 | 2588.5781 | 2588.5781 | 0 |
| 1714683600 | 2587.1516 | -6.93 | -0.27 | 2587.1516 | 2587.1516 | 2587.1516 | 0 |
| 1714597200 | 2594.0775 | -8.42 | -0.32 | 2594.0775 | 2594.0775 | 2594.0775 | 0 |
| 1714510800 | 2602.5016 | -19.27 | -0.74 | 2602.5016 | 2602.5016 | 2602.5016 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
