OMX Copenhagen Food, Beverage and Tobacco PI (CX4510PI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1743454800 | 2050.4622 | -24.67 | -1.19 | 2066.5527 | 2073.9789 | 2050.4622 | 0 |
| 1743195600 | 2075.1318 | 22.43 | 1.09 | 2051.2412 | 2083.7131 | 2047.6321 | 0 |
| 1743109200 | 2052.7031 | 8.88 | 0.43 | 2054.8212 | 2071.1729 | 2047.5207 | 0 |
| 1743022800 | 2043.8188 | -12.67 | -0.62 | 2061.6309 | 2063.8384 | 2041.557 | 0 |
| 1742936400 | 2056.4897 | -14.66 | -0.71 | 2079.8644 | 2079.8644 | 2054.4732 | 0 |
| 1742850000 | 2071.1463 | -17.13 | -0.82 | 2097.6172 | 2099.5112 | 2068.155 | 0 |
| 1742590800 | 2088.2784 | 9.22 | 0.44 | 2077.5569 | 2097.2052 | 2075.5184 | 0 |
| 1742504400 | 2079.0625 | -9.83 | -0.47 | 2092.0039 | 2092.9189 | 2063.4212 | 0 |
| 1742418000 | 2088.8882 | 5.45 | 0.26 | 2089.5013 | 2102.0077 | 2084.4816 | 0 |
| 1742331600 | 2083.4363 | -43.61 | -2.05 | 2088.0632 | 2102.8361 | 2074.0781 | 0 |
| 1742245200 | 2127.0458 | 3.56 | 0.17 | 2120.1351 | 2145.6705 | 2120.1351 | 0 |
| 1741986000 | 2123.4839 | 59.35 | 2.88 | 2107.5434 | 2154.0765 | 2099.6831 | 0 |
| 1741899600 | 2064.1385 | -18.66 | -0.90 | 2065.1663 | 2083.0485 | 2059.2416 | 0 |
| 1741813200 | 2082.7994 | 4.22 | 0.20 | 2078.8953 | 2105.2786 | 2075.4784 | 0 |
| 1741726800 | 2078.5755 | -48.49 | -2.28 | 2097.7647 | 2114.8669 | 2070.9935 | 0 |
| 1741640400 | 2127.0704 | 7.63 | 0.36 | 2119.1704 | 2138.5346 | 2112.7666 | 0 |
| 1741384800 | 2119.4373 | 18.52 | 0.88 | 2104.7559 | 2122.5795 | 2087.3999 | 0 |
| 1741298400 | 2100.922 | -4.19 | -0.20 | 2105.9283 | 2106.5557 | 2086.3599 | 0 |
| 1741212000 | 2105.1131 | -10.61 | -0.50 | 2107.3817 | 2119.8891 | 2101.4741 | 0 |
| 1741125600 | 2115.7247 | 10.88 | 0.52 | 2102.2881 | 2115.7247 | 2092.6341 | 0 |
| 1741039200 | 2104.8455 | -129.63 | -5.80 | 2099.3883 | 2113.8626 | 2081.3118 | 0 |
| 1740780000 | 2234.4803 | 131.96 | 6.28 | 2094.9536 | 2234.4803 | 2090.7598 | 0 |
| 1740693600 | 2102.5171 | 25.98 | 1.25 | 2070.6922 | 2105.0752 | 2067.6598 | 0 |
| 1740607200 | 2076.5401 | -3.4 | -0.16 | 2077.48 | 2094.174 | 2068.3733 | 0 |
| 1740520800 | 2079.9398 | 2.81 | 0.14 | 2077.4894 | 2096.2576 | 2076.9168 | 0 |
| 1740434400 | 2077.13 | 11.84 | 0.57 | 2084.1854 | 2095.3694 | 2071.9597 | 0 |
| 1740175200 | 2065.2853 | 51.96 | 2.58 | 2037.0409 | 2073.2145 | 2033.8834 | 0 |
| 1740088800 | 2013.3264 | 13.14 | 0.66 | 2007.3259 | 2027.2905 | 2007.3259 | 0 |
| 1740002400 | 2000.1883 | -15.43 | -0.77 | 2011.1485 | 2013.9476 | 1991.3992 | 0 |
| 1739916000 | 2015.6198 | -14.86 | -0.73 | 1997.7146 | 2015.6198 | 1995.0768 | 0 |
| 1739570400 | 2030.4768 | 30.66 | 1.53 | 2015.3772 | 2035.4681 | 2011.9698 | 0 |
| 1739484000 | 1999.8128 | 37.49 | 1.91 | 1980.6081 | 2017.501 | 1972.9438 | 0 |
| 1739397600 | 1962.3257 | 39.85 | 2.07 | 1972.6665 | 1986.303 | 1957.4484 | 0 |
| 1739311200 | 1922.4745 | 22.75 | 1.20 | 1900.8953 | 1926.9936 | 1875.9295 | 0 |
| 1739224800 | 1899.7202 | -2.06 | -0.11 | 1895.651 | 1906.3125 | 1893.0541 | 0 |
| 1738965600 | 1901.7809 | 23.59 | 1.26 | 1874.2577 | 1905.5697 | 1874.0995 | 0 |
| 1738879200 | 1878.1889 | 89.58 | 5.01 | 1830.3683 | 1878.1889 | 1822.8095 | 0 |
| 1738792800 | 1788.6073 | -36.16 | -1.98 | 1816.9732 | 1816.9732 | 1788.6073 | 0 |
| 1738706400 | 1824.7664 | -8.53 | -0.47 | 1836.582 | 1838.5626 | 1821.7057 | 0 |
| 1738620000 | 1833.3011 | -16.86 | -0.91 | 1816.5591 | 1836.1584 | 1816.5591 | 0 |
| 1738360800 | 1850.1658 | 11.21 | 0.61 | 1841.9074 | 1855.9202 | 1836.7367 | 0 |
| 1738274400 | 1838.9602 | 27.08 | 1.49 | 1822.228 | 1839.7098 | 1821.7365 | 0 |
| 1738188000 | 1811.885 | -15.52 | -0.85 | 1819.9829 | 1827.0007 | 1811.885 | 0 |
| 1738101600 | 1827.4005 | 24.25 | 1.35 | 1814.6764 | 1828.997 | 1812.2419 | 0 |
| 1738015200 | 1803.1474 | 12.27 | 0.68 | 1800.6012 | 1807.3496 | 1791.3269 | 0 |
| 1737756000 | 1790.8815 | 4.79 | 0.27 | 1803.5696 | 1812.566 | 1785.38 | 0 |
| 1737669600 | 1786.0917 | 13.3 | 0.75 | 1782.0716 | 1803.2369 | 1779.2144 | 0 |
| 1737583200 | 1772.7901 | 9.75 | 0.55 | 1765.8464 | 1783.1373 | 1762.3128 | 0 |
| 1737496800 | 1763.0374 | 28.6 | 1.65 | 1740.6149 | 1767.4685 | 1740.6149 | 0 |
| 1737151200 | 1734.4341 | 1.72 | 0.10 | 1750.0733 | 1751.4244 | 1726.008 | 0 |
| 1737064800 | 1732.7123 | 2.07 | 0.12 | 1728.3016 | 1736.4281 | 1721.1999 | 0 |
| 1736978400 | 1730.6374 | 8.23 | 0.48 | 1729.0792 | 1733.6896 | 1714.6914 | 0 |
| 1736892000 | 1722.4099 | 13.95 | 0.82 | 1744.8878 | 1749.4579 | 1719.1602 | 0 |
| 1736805600 | 1708.4625 | -17.32 | -1.00 | 1717.5334 | 1720.1287 | 1704.1508 | 0 |
| 1736546400 | 1725.7857 | -12.86 | -0.74 | 1754.5051 | 1765.2743 | 1725.7857 | 0 |
| 1736373600 | 1738.6475 | -6.92 | -0.40 | 1747.3416 | 1757.4334 | 1734.9133 | 0 |
| 1736287200 | 1745.5678 | -4.6 | -0.26 | 1750.1641 | 1764.4642 | 1738.7976 | 0 |
| 1736200800 | 1750.166 | -8.48 | -0.48 | 1739.7713 | 1752.2801 | 1725.917 | 0 |
| 1735941600 | 1758.6461 | -5.79 | -0.33 | 1764.6562 | 1764.6562 | 1749.4516 | 0 |
| 1735855200 | 1764.4379 | 31.71 | 1.83 | 1753.2111 | 1766.9887 | 1747.9986 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
