OMX Copenhagen Consumer Staples PI (CX45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1004.0911 | -51.55 | -4.88 | 1015.6659 | 1015.6659 | 983.64254 | 0 |
| 1718917200 | 1055.6451 | 4.52 | 0.43 | 1047.0396 | 1056.2549 | 1044.0609 | 0 |
| 1718744400 | 1051.13 | 9.4 | 0.90 | 1047.4423 | 1054.6669 | 1044.2049 | 0 |
| 1718658000 | 1041.7304 | -4.01 | -0.38 | 1046.5957 | 1051.7246 | 1037.6836 | 0 |
| 1718398800 | 1045.7384 | -11.12 | -1.05 | 1054.2901 | 1057.0986 | 1043.2416 | 0 |
| 1718312400 | 1056.8554 | -6.21 | -0.58 | 1062.6224 | 1066.3813 | 1051.5595 | 0 |
| 1718226000 | 1063.0604 | 2.35 | 0.22 | 1061.4935 | 1067.4505 | 1060.7162 | 0 |
| 1718139600 | 1060.7067 | -0.11 | -0.01 | 1064.1344 | 1067.5909 | 1052.9425 | 0 |
| 1718053200 | 1060.8174 | -10.81 | -1.01 | 1064.1331 | 1065.6443 | 1060.8174 | 0 |
| 1717794000 | 1071.6289 | -2.85 | -0.26 | 1071.953 | 1074.6359 | 1064.097 | 0 |
| 1717707600 | 1074.4751 | 24.28 | 2.31 | 1066.3734 | 1078.1878 | 1066.3734 | 0 |
| 1717621200 | 1050.1925 | 0 | 0.00 | 1050.1925 | 1050.1925 | 1050.1925 | 0 |
| 1717534800 | 1050.1925 | 7.49 | 0.72 | 1045.08 | 1051.4312 | 1042.5053 | 0 |
| 1717448400 | 1042.6978 | 8.58 | 0.83 | 1042.362 | 1050.2729 | 1040.4719 | 0 |
| 1717189200 | 1034.1168 | -11.85 | -1.13 | 1044.0607 | 1045.9287 | 1034.1168 | 0 |
| 1717102800 | 1045.9623 | -5.92 | -0.56 | 1051.4049 | 1055.4948 | 1043.9106 | 0 |
| 1717016400 | 1051.8842 | -7.07 | -0.67 | 1056.1748 | 1057.2401 | 1049.3249 | 0 |
| 1716930000 | 1058.9492 | 2.32 | 0.22 | 1065.7463 | 1068.2529 | 1057.1005 | 0 |
| 1716584400 | 1056.6267 | 2.9 | 0.28 | 1052.2034 | 1061.8425 | 1051.8856 | 0 |
| 1716498000 | 1053.7217 | -9.51 | -0.89 | 1062.7836 | 1063.9183 | 1053.7217 | 0 |
| 1716411600 | 1063.2363 | -12.4 | -1.15 | 1070.1126 | 1074.4543 | 1058.9349 | 0 |
| 1716325200 | 1075.641 | -10.09 | -0.93 | 1083.8612 | 1086.0741 | 1074.0962 | 0 |
| 1716238800 | 1085.7297 | 0 | 0.00 | 1085.7297 | 1085.7297 | 1085.7297 | 0 |
| 1715979600 | 1085.7297 | -3.33 | -0.31 | 1084.3871 | 1089.2273 | 1082.393 | 0 |
| 1715893200 | 1089.0639 | 3.54 | 0.33 | 1086.8913 | 1090.6278 | 1083.367 | 0 |
| 1715806800 | 1085.5252 | 10.98 | 1.02 | 1088.0085 | 1088.559 | 1076.8639 | 0 |
| 1715720400 | 1074.5485 | -0.56 | -0.05 | 1082.6987 | 1085.3056 | 1072.9599 | 0 |
| 1715634000 | 1075.1041 | 7.96 | 0.75 | 1081.2383 | 1085.4204 | 1075.1041 | 0 |
| 1715374800 | 1067.1413 | 0 | 0.00 | 1067.1413 | 1067.1413 | 1067.1413 | 0 |
| 1715288400 | 1067.1413 | 0 | 0.00 | 1067.1413 | 1067.1413 | 1067.1413 | 0 |
| 1715202000 | 1067.1413 | 16.41 | 1.56 | 1063.7316 | 1078.6314 | 1061.188 | 0 |
| 1715115600 | 1050.727 | 17.73 | 1.72 | 1038.8606 | 1051.6717 | 1033.6197 | 0 |
| 1715029200 | 1032.9991 | -11.39 | -1.09 | 1050.6121 | 1051.1156 | 1032.1533 | 0 |
| 1714770000 | 1044.3929 | -4.89 | -0.47 | 1047.5692 | 1050.0435 | 1040.8833 | 0 |
| 1714683600 | 1049.2852 | -2.97 | -0.28 | 1049.5853 | 1053.415 | 1038.5239 | 0 |
| 1714597200 | 1052.2592 | -7.31 | -0.69 | 1057.9541 | 1057.9541 | 1047.0108 | 0 |
| 1714510800 | 1059.5717 | -7.62 | -0.71 | 1061.0823 | 1070.5197 | 1053.4864 | 0 |
| 1714424400 | 1067.1898 | 7.64 | 0.72 | 1062.4226 | 1073.714 | 1061.9485 | 0 |
| 1714165200 | 1059.5515 | 9.6 | 0.91 | 1057.708 | 1062.6681 | 1049.3311 | 0 |
| 1714078800 | 1049.9516 | 2.11 | 0.20 | 1047.4532 | 1053.6071 | 1046.5943 | 0 |
| 1713992400 | 1047.8458 | 5.19 | 0.50 | 1046.5777 | 1051.8355 | 1044.6235 | 0 |
| 1713906000 | 1042.6534 | -8.57 | -0.82 | 1054.0985 | 1056.6594 | 1042.6534 | 0 |
| 1713819600 | 1051.2239 | 17.7 | 1.71 | 1045.1601 | 1052.9435 | 1041.0027 | 0 |
| 1713560400 | 1033.5268 | 39.44 | 3.97 | 1019.8208 | 1033.5268 | 1018.1856 | 0 |
| 1713474000 | 994.08699 | 8.25 | 0.84 | 988.20574 | 995.48228 | 987.90952 | 0 |
| 1713387600 | 985.83556 | -3.71 | -0.38 | 991.85457 | 994.47907 | 983.78687 | 0 |
| 1713301200 | 989.54824 | -11.37 | -1.14 | 992.22492 | 999.4248 | 987.23588 | 0 |
| 1713214800 | 1000.9196 | 0.73 | 0.07 | 999.89176 | 1005.3933 | 999.07845 | 0 |
| 1712955600 | 1000.1896 | -8.26 | -0.82 | 1006.0052 | 1011.3342 | 1000.1896 | 0 |
| 1712869200 | 1008.4509 | 4.3 | 0.43 | 1004.7579 | 1011.8607 | 1003.7113 | 0 |
| 1712782800 | 1004.1546 | -12.94 | -1.27 | 1019.5437 | 1020.7806 | 1001.1786 | 0 |
| 1712696400 | 1017.0967 | -4.83 | -0.47 | 1023.3986 | 1026.699 | 1015.0364 | 0 |
| 1712610000 | 1021.9231 | 2.2 | 0.22 | 1024.2673 | 1024.2673 | 1013.6698 | 0 |
| 1712350800 | 1019.7219 | -16.04 | -1.55 | 1017.2258 | 1023.5586 | 1012.136 | 0 |
| 1712264400 | 1035.7628 | 6.04 | 0.59 | 1036.6199 | 1042.4368 | 1033.9918 | 0 |
| 1712178000 | 1029.7267 | -9.75 | -0.94 | 1037.1996 | 1039.8267 | 1026.0526 | 0 |
| 1712091600 | 1039.4731 | 10.64 | 1.03 | 1036.0583 | 1042.1355 | 1035.4802 | 0 |
| 1712005200 | 1028.8363 | 0 | 0.00 | 1028.8363 | 1028.8363 | 1028.8363 | 0 |
| 1711659600 | 1028.8363 | 0 | 0.00 | 1028.8363 | 1028.8363 | 1028.8363 | 0 |
| 1711573200 | 1028.8363 | 3.32 | 0.32 | 1027.9469 | 1031.8749 | 1024.837 | 0 |
| 1711486800 | 1025.5202 | -2.15 | -0.21 | 1024.7429 | 1031.3778 | 1019.4221 | 0 |
| 1711400400 | 1027.6679 | 19.46 | 1.93 | 1012.1619 | 1030.0503 | 1012.1619 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
