OMX Copenhagen Food, Beverage and Tobacco GI (CX4510GI)
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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 2299.573 | -17.14 | -0.74 | 2337.841 | 2352.1907 | 2299.573 | 0 |
| 1736373600 | 2316.7111 | -9.22 | -0.40 | 2328.2958 | 2341.7429 | 2311.7354 | 0 |
| 1736287200 | 2325.9322 | -6.13 | -0.26 | 2332.0568 | 2351.1113 | 2316.911 | 0 |
| 1736200800 | 2332.0593 | -11.3 | -0.48 | 2318.2085 | 2334.8762 | 2299.7479 | 0 |
| 1735941600 | 2343.3588 | -7.72 | -0.33 | 2351.3672 | 2351.3672 | 2331.1073 | 0 |
| 1735855200 | 2351.0763 | 42.25 | 1.83 | 2336.1167 | 2354.4752 | 2329.1713 | 0 |
| 1735682400 | 2308.8231 | 0 | 0.00 | 2308.8231 | 2308.8231 | 2308.8231 | 0 |
| 1735596000 | 2308.8231 | -24.55 | -1.05 | 2321.8656 | 2329.6591 | 2307.8516 | 0 |
| 1735336800 | 2333.3766 | 33.09 | 1.44 | 2318.1927 | 2336.0249 | 2311.6421 | 0 |
| 1735250400 | 2300.2865 | 0 | 0.00 | 2300.2865 | 2300.2865 | 2300.2865 | 0 |
| 1735077600 | 2300.2865 | 0 | 0.00 | 2300.2865 | 2300.2865 | 2300.2865 | 0 |
| 1734991200 | 2300.2865 | 3.08 | 0.13 | 2296.3593 | 2319.2082 | 2291.2609 | 0 |
| 1734732000 | 2297.207 | -29.15 | -1.25 | 2302.786 | 2320.2315 | 2287.6106 | 0 |
| 1734645600 | 2326.3541 | -5.7 | -0.24 | 2321.2287 | 2328.2279 | 2295.8466 | 0 |
| 1734559200 | 2332.0533 | -15.27 | -0.65 | 2341.8709 | 2344.3966 | 2322.7774 | 0 |
| 1734472800 | 2347.3261 | -31.66 | -1.33 | 2362.4026 | 2364.8461 | 2344.9686 | 0 |
| 1734386400 | 2378.986 | -20.66 | -0.86 | 2377.6585 | 2378.986 | 2352.5389 | 0 |
| 1734127200 | 2399.6423 | -10.95 | -0.45 | 2407.4512 | 2417.8567 | 2380.5436 | 0 |
| 1734040800 | 2410.5904 | -7.43 | -0.31 | 2422.6103 | 2430.7172 | 2410.5904 | 0 |
| 1733954400 | 2418.0161 | -18.52 | -0.76 | 2434.8978 | 2434.8978 | 2407.3355 | 0 |
| 1733868000 | 2436.5333 | 14.94 | 0.62 | 2435.0059 | 2451.1327 | 2427.1873 | 0 |
| 1733781600 | 2421.5944 | 8.67 | 0.36 | 2436.0398 | 2436.6679 | 2412.4561 | 0 |
| 1733522400 | 2412.9247 | 2.1 | 0.09 | 2430.4433 | 2453.8724 | 2412.9247 | 0 |
| 1733436000 | 2410.8226 | 2.88 | 0.12 | 2401.6682 | 2420.3395 | 2361.7992 | 0 |
| 1733349600 | 2407.9381 | -53.53 | -2.17 | 2427.5847 | 2432.5315 | 2397.6909 | 0 |
| 1733263200 | 2461.4643 | -30.96 | -1.24 | 2497.2856 | 2503.2365 | 2458.9944 | 0 |
| 1733176800 | 2492.4234 | 68.28 | 2.82 | 2442.2695 | 2492.4234 | 2425.718 | 0 |
| 1732917600 | 2424.1419 | -27.23 | -1.11 | 2442.4545 | 2442.4545 | 2415.3096 | 0 |
| 1732744800 | 2451.367 | 20.85 | 0.86 | 2435.0144 | 2457.1092 | 2432.3492 | 0 |
| 1732658400 | 2430.5179 | -39.99 | -1.62 | 2437.4723 | 2452.6257 | 2427.3844 | 0 |
| 1732572000 | 2470.5029 | 46.56 | 1.92 | 2443.0765 | 2470.5029 | 2432.5284 | 0 |
| 1732312800 | 2423.9431 | 35.53 | 1.49 | 2398.4674 | 2424.6325 | 2392.7684 | 0 |
| 1732226400 | 2388.4148 | -6.15 | -0.26 | 2386.3111 | 2388.5763 | 2373.4222 | 0 |
| 1732140000 | 2394.5656 | 13.33 | 0.56 | 2397.3323 | 2402.533 | 2378.7607 | 0 |
| 1732053600 | 2381.239 | -31.13 | -1.29 | 2399.4951 | 2399.4951 | 2368.5003 | 0 |
| 1731967200 | 2412.3734 | 0.18 | 0.01 | 2411.665 | 2414.455 | 2388.8201 | 0 |
| 1731708000 | 2412.1916 | -6.35 | -0.26 | 2388.9526 | 2418.469 | 2382.0031 | 0 |
| 1731621600 | 2418.5399 | 24.52 | 1.02 | 2417.159 | 2426.0403 | 2398.7857 | 0 |
| 1731535200 | 2394.0196 | -65.44 | -2.66 | 2437.4561 | 2445.0607 | 2389.9813 | 0 |
| 1731448800 | 2459.4588 | -57.84 | -2.30 | 2479.8317 | 2486.6269 | 2456.683 | 0 |
| 1731362400 | 2517.297 | 31.31 | 1.26 | 2504.4144 | 2519.7455 | 2495.0058 | 0 |
| 1731103200 | 2485.9821 | -15.18 | -0.61 | 2501.5104 | 2507.6853 | 2476.1537 | 0 |
| 1731016800 | 2501.1639 | 59.41 | 2.43 | 2459.2887 | 2513.0899 | 2459.2887 | 0 |
| 1730930400 | 2441.7496 | -44.58 | -1.79 | 2479.055 | 2492.1047 | 2431.955 | 0 |
| 1730844000 | 2486.3296 | -0.23 | -0.01 | 2466.1311 | 2486.3296 | 2464.192 | 0 |
| 1730757600 | 2486.5641 | -27.54 | -1.10 | 2504.5459 | 2514.3436 | 2481.056 | 0 |
| 1730494800 | 2514.1049 | 30.84 | 1.24 | 2500.7407 | 2519.9353 | 2481.4542 | 0 |
| 1730408400 | 2483.2607 | -5.16 | -0.21 | 2502.4091 | 2522.7352 | 2474.8697 | 0 |
| 1730322000 | 2488.4246 | -76.22 | -2.97 | 2529.6117 | 2544.768 | 2488.4246 | 0 |
| 1730235600 | 2564.6411 | -20.77 | -0.80 | 2587.2461 | 2596.562 | 2564.6411 | 0 |
| 1730149200 | 2585.4121 | 1.96 | 0.08 | 2589.9398 | 2596.3802 | 2570.2106 | 0 |
| 1729890000 | 2583.4516 | -6.11 | -0.24 | 2580.1034 | 2592.2587 | 2567.2397 | 0 |
| 1729803600 | 2589.5662 | 5.05 | 0.20 | 2594.0043 | 2611.4729 | 2583.6528 | 0 |
| 1729717200 | 2584.5174 | -19.93 | -0.77 | 2613.1957 | 2615.8944 | 2580.0475 | 0 |
| 1729630800 | 2604.4483 | -6.7 | -0.26 | 2618.8575 | 2619.6083 | 2586.9584 | 0 |
| 1729544400 | 2611.1448 | -34.03 | -1.29 | 2658.9001 | 2663.4076 | 2611.1448 | 0 |
| 1729285200 | 2645.1756 | -5.02 | -0.19 | 2656.5363 | 2674.2087 | 2645.1756 | 0 |
| 1729198800 | 2650.2001 | 65.56 | 2.54 | 2591.0138 | 2650.2001 | 2591.0138 | 0 |
| 1729112400 | 2584.6439 | -22.49 | -0.86 | 2593.0357 | 2598.349 | 2584.6439 | 0 |
| 1729026000 | 2607.1387 | -0.99 | -0.04 | 2607.848 | 2622.9702 | 2591.0039 | 0 |
| 1728939600 | 2608.1257 | -12.56 | -0.48 | 2619.6379 | 2624.7698 | 2602.1967 | 0 |
| 1728680400 | 2620.6846 | 3.64 | 0.14 | 2614.4107 | 2629.8368 | 2608.7324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
