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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 2770.6664 | 1.25 | 0.05 | 2778.9659 | 2791.6971 | 2761.8144 | 0 |
| 1719262800 | 2769.4127 | 12.79 | 0.46 | 2744.1487 | 2776.8847 | 2727.0697 | 0 |
| 1719003600 | 2756.6232 | -141.54 | -4.88 | 2788.7261 | 2788.7261 | 2700.4837 | 0 |
| 1718917200 | 2898.159 | 12.4 | 0.43 | 2874.5336 | 2899.5074 | 2865.8964 | 0 |
| 1718744400 | 2885.7633 | 25.81 | 0.90 | 2874.3367 | 2895.4735 | 2866.7513 | 0 |
| 1718658000 | 2859.9579 | -11 | -0.38 | 2873.3149 | 2887.3957 | 2848.522 | 0 |
| 1718398800 | 2870.9612 | -30.52 | -1.05 | 2894.439 | 2902.1495 | 2864.1067 | 0 |
| 1718312400 | 2901.4818 | -17.04 | -0.58 | 2917.3145 | 2927.5906 | 2886.9425 | 0 |
| 1718226000 | 2918.517 | 6.46 | 0.22 | 2914.2152 | 2930.5697 | 2912.0813 | 0 |
| 1718139600 | 2912.055 | -0.3 | -0.01 | 2918.6188 | 2931.2806 | 2890.7393 | 0 |
| 1718053200 | 2912.3589 | -29.68 | -1.01 | 2921.0143 | 2927.1596 | 2910.8869 | 0 |
| 1717794000 | 2942.0409 | -7.81 | -0.26 | 2942.9306 | 2950.2961 | 2921.3627 | 0 |
| 1717707600 | 2949.8546 | 66.67 | 2.31 | 2927.6125 | 2959.9667 | 2927.6125 | 0 |
| 1717621200 | 2883.1894 | 0 | 0.00 | 2883.1894 | 2883.1894 | 2883.1894 | 0 |
| 1717534800 | 2883.1894 | 20.58 | 0.72 | 2869.1537 | 2886.5903 | 2862.0852 | 0 |
| 1717448400 | 2862.6137 | 23.56 | 0.83 | 2860.9164 | 2883.4103 | 2856.5027 | 0 |
| 1717189200 | 2839.0553 | -32.52 | -1.13 | 2866.3553 | 2871.4837 | 2839.0553 | 0 |
| 1717102800 | 2871.5761 | -16.26 | -0.56 | 2886.5179 | 2897.7462 | 2867.7428 | 0 |
| 1717016400 | 2887.8339 | -19.4 | -0.67 | 2899.4739 | 2902.8352 | 2880.8076 | 0 |
| 1716930000 | 2907.23 | 8.87 | 0.31 | 2925.6122 | 2932.7722 | 2902.1547 | 0 |
| 1716584400 | 2898.3644 | 7.97 | 0.28 | 2884.7909 | 2912.6714 | 2884.7909 | 0 |
| 1716498000 | 2890.3957 | -26.1 | -0.89 | 2915.2529 | 2918.3656 | 2890.3957 | 0 |
| 1716411600 | 2916.4946 | -34.03 | -1.15 | 2935.357 | 2947.2661 | 2904.6958 | 0 |
| 1716325200 | 2950.5213 | -27.67 | -0.93 | 2973.2087 | 2979.1395 | 2946.2839 | 0 |
| 1716238800 | 2978.1948 | 0 | 0.00 | 2978.1948 | 2978.1948 | 2978.1948 | 0 |
| 1715979600 | 2978.1948 | -9.15 | -0.31 | 2974.5125 | 2987.7889 | 2969.0422 | 0 |
| 1715893200 | 2987.3407 | 9.71 | 0.33 | 2981.3811 | 2991.6306 | 2971.7139 | 0 |
| 1715806800 | 2977.634 | 30.11 | 1.02 | 2984.489 | 2985.3053 | 2953.8756 | 0 |
| 1715720400 | 2947.5243 | -1.52 | -0.05 | 2970.1624 | 2976.7134 | 2943.1669 | 0 |
| 1715634000 | 2949.0484 | 21.84 | 0.75 | 2965.8748 | 2977.3466 | 2949.0484 | 0 |
| 1715374800 | 2927.2064 | 0 | 0.00 | 2927.2064 | 2927.2064 | 2927.2064 | 0 |
| 1715288400 | 2927.2064 | 0 | 0.00 | 2927.2064 | 2927.2064 | 2927.2064 | 0 |
| 1715202000 | 2927.2064 | 45.03 | 1.56 | 2920.378 | 2958.7241 | 2910.8762 | 0 |
| 1715115600 | 2882.1814 | 48.63 | 1.72 | 2849.6313 | 2884.7725 | 2835.2552 | 0 |
| 1715029200 | 2833.553 | -42.9 | -1.49 | 2893.5808 | 2894.9675 | 2831.2329 | 0 |
| 1714770000 | 2876.4521 | -13.47 | -0.47 | 2885.6075 | 2892.0149 | 2866.786 | 0 |
| 1714683600 | 2889.9265 | -8.19 | -0.28 | 2890.7529 | 2901.3006 | 2860.288 | 0 |
| 1714597200 | 2898.1173 | -8.33 | -0.29 | 2914.1286 | 2914.1286 | 2883.6623 | 0 |
| 1714510800 | 2906.4426 | -20.9 | -0.71 | 2908.9606 | 2936.4733 | 2889.3445 | 0 |
| 1714424400 | 2927.3392 | 20.95 | 0.72 | 2916.8244 | 2944.7773 | 2912.9624 | 0 |
| 1714165200 | 2906.3871 | 26.33 | 0.91 | 2900.9247 | 2914.9362 | 2878.3521 | 0 |
| 1714078800 | 2880.0542 | 5.78 | 0.20 | 2870.8885 | 2889.6238 | 2870.8449 | 0 |
| 1713992400 | 2874.2779 | 14.24 | 0.50 | 2870.7995 | 2885.2219 | 2865.4395 | 0 |
| 1713906000 | 2860.0354 | -23.51 | -0.82 | 2889.1536 | 2898.4541 | 2860.0354 | 0 |
| 1713819600 | 2883.5443 | 48.54 | 1.71 | 2867.7226 | 2888.2612 | 2855.8323 | 0 |
| 1713560400 | 2835.0006 | 108.19 | 3.97 | 2796.9175 | 2835.0006 | 2792.7568 | 0 |
| 1713474000 | 2726.8156 | 22.63 | 0.84 | 2710.6831 | 2730.6429 | 2709.8706 | 0 |
| 1713387600 | 2704.1816 | -10.18 | -0.38 | 2720.5297 | 2727.8911 | 2698.2369 | 0 |
| 1713301200 | 2714.3657 | -31.19 | -1.14 | 2722.7498 | 2741.4573 | 2708.0228 | 0 |
| 1713214800 | 2745.5578 | 2 | 0.07 | 2742.7383 | 2757.5481 | 2740.1822 | 0 |
| 1712955600 | 2743.5553 | -22.66 | -0.82 | 2759.5079 | 2774.1254 | 2743.5553 | 0 |
| 1712869200 | 2766.2163 | 11.78 | 0.43 | 2756.0864 | 2775.3635 | 2753.2156 | 0 |
| 1712782800 | 2754.4316 | -35.5 | -1.27 | 2799.6009 | 2800.0372 | 2746.2683 | 0 |
| 1712696400 | 2789.9321 | -13.24 | -0.47 | 2807.2184 | 2815.9418 | 2784.121 | 0 |
| 1712610000 | 2803.1712 | 6.04 | 0.22 | 2808.942 | 2808.942 | 2780.5322 | 0 |
| 1712350800 | 2797.1331 | -32.25 | -1.14 | 2790.59 | 2807.6138 | 2776.4109 | 0 |
| 1712264400 | 2829.3797 | 16.49 | 0.59 | 2831.7213 | 2847.6109 | 2824.8703 | 0 |
| 1712178000 | 2812.8912 | -26.62 | -0.94 | 2834.6078 | 2840.481 | 2802.8547 | 0 |
| 1712091600 | 2839.5152 | 29.06 | 1.03 | 2830.1873 | 2846.788 | 2828.6078 | 0 |
| 1712005200 | 2810.4587 | 0 | 0.00 | 2810.4587 | 2810.4587 | 2810.4587 | 0 |
| 1711659600 | 2810.4587 | 0 | 0.00 | 2810.4587 | 2810.4587 | 2810.4587 | 0 |
| 1711573200 | 2810.4587 | 9.06 | 0.32 | 2807.7012 | 2818.7592 | 2799.5338 | 0 |
| 1711486800 | 2801.4002 | -5.87 | -0.21 | 2799.2769 | 2817.4015 | 2784.7421 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
