OMX Copenhagen Consumer Staples PI (CX45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 842.29036 | -2.22 | -0.26 | 844.50824 | 851.40844 | 839.02353 | 0 |
| 1736200800 | 844.50916 | -4.09 | -0.48 | 839.7722 | 845.52925 | 832.80824 | 0 |
| 1735941600 | 848.60104 | -2.79 | -0.33 | 850.82486 | 851.50111 | 844.16441 | 0 |
| 1735855200 | 851.39579 | 15.3 | 1.83 | 845.97849 | 852.62663 | 843.46332 | 0 |
| 1735682400 | 836.09462 | 0 | 0.00 | 836.09462 | 836.09462 | 836.09462 | 0 |
| 1735596000 | 836.09462 | -8.89 | -1.05 | 840.46193 | 843.63995 | 835.74281 | 0 |
| 1735336800 | 844.98619 | 11.98 | 1.44 | 839.53833 | 846.01309 | 837.11549 | 0 |
| 1735250400 | 833.00325 | 0 | 0.00 | 833.00325 | 833.00325 | 833.00325 | 0 |
| 1735077600 | 833.00325 | 0 | 0.00 | 833.00325 | 833.00325 | 833.00325 | 0 |
| 1734991200 | 833.00325 | 1.12 | 0.13 | 831.46251 | 839.85541 | 829.73483 | 0 |
| 1734732000 | 831.88807 | -10.56 | -1.25 | 833.90841 | 840.22595 | 828.41295 | 0 |
| 1734645600 | 842.44314 | -2.06 | -0.24 | 840.58707 | 843.12169 | 831.39545 | 0 |
| 1734559200 | 844.507 | -5.53 | -0.65 | 847.26739 | 848.97688 | 841.14788 | 0 |
| 1734472800 | 850.03773 | -11.47 | -1.33 | 855.4974 | 856.38224 | 849.184 | 0 |
| 1734386400 | 861.50273 | -7.48 | -0.86 | 861.02202 | 861.50273 | 851.90964 | 0 |
| 1734127200 | 868.983 | -3.96 | -0.45 | 871.81084 | 875.579 | 862.06678 | 0 |
| 1734040800 | 872.94768 | -2.69 | -0.31 | 877.44839 | 880.23616 | 872.94768 | 0 |
| 1733954400 | 875.6367 | -7.87 | -0.89 | 881.7582 | 881.7582 | 871.7638 | 0 |
| 1733868000 | 883.51143 | 5.42 | 0.62 | 880.57306 | 888.80533 | 880.12248 | 0 |
| 1733781600 | 878.09444 | 3.14 | 0.36 | 883.03648 | 883.44165 | 874.78079 | 0 |
| 1733522400 | 874.95077 | 0.76 | 0.09 | 881.15513 | 889.79876 | 874.95077 | 0 |
| 1733436000 | 874.18848 | 1.05 | 0.12 | 870.86901 | 877.63944 | 856.41209 | 0 |
| 1733349600 | 873.14252 | -19.41 | -2.17 | 880.8595 | 882.19557 | 869.30821 | 0 |
| 1733263200 | 892.55167 | -11.23 | -1.24 | 905.33307 | 907.46149 | 891.65609 | 0 |
| 1733176800 | 903.77775 | 24.76 | 2.82 | 885.59141 | 903.77775 | 879.58968 | 0 |
| 1732917600 | 879.01818 | -9.87 | -1.11 | 885.65853 | 885.65853 | 875.8155 | 0 |
| 1732744800 | 888.89026 | 7.56 | 0.86 | 882.96067 | 890.97244 | 881.99423 | 0 |
| 1732658400 | 881.33019 | -14.5 | -1.62 | 884.2077 | 889.34668 | 880.19395 | 0 |
| 1732572000 | 895.82914 | 16.88 | 1.92 | 885.88406 | 895.82914 | 882.0592 | 0 |
| 1732312800 | 878.94609 | 12.88 | 1.49 | 869.70835 | 879.19606 | 867.64185 | 0 |
| 1732226400 | 866.06319 | -2.23 | -0.26 | 865.18175 | 866.12175 | 860.62669 | 0 |
| 1732140000 | 868.29352 | 4.83 | 0.56 | 869.29678 | 871.18259 | 862.56251 | 0 |
| 1732053600 | 863.46117 | -11.29 | -1.29 | 870.08099 | 870.08099 | 858.842 | 0 |
| 1731967200 | 874.75082 | 0.07 | 0.01 | 874.49393 | 875.5056 | 866.21016 | 0 |
| 1731708000 | 874.68487 | -2.3 | -0.26 | 865.58924 | 876.96117 | 863.73822 | 0 |
| 1731621600 | 876.98683 | 8.89 | 1.02 | 876.48611 | 879.70657 | 870.06095 | 0 |
| 1731535200 | 868.09555 | -23.73 | -2.66 | 883.84606 | 886.55285 | 866.63122 | 0 |
| 1731448800 | 891.82446 | -20.97 | -2.30 | 899.21187 | 901.55729 | 890.81792 | 0 |
| 1731362400 | 912.79714 | 11.36 | 1.26 | 908.42179 | 913.685 | 904.71415 | 0 |
| 1731103200 | 901.44204 | -5.51 | -0.61 | 907.07278 | 909.31186 | 897.8782 | 0 |
| 1731016800 | 906.94715 | 21.54 | 2.43 | 891.33556 | 911.27163 | 891.33556 | 0 |
| 1730930400 | 885.40291 | -16.17 | -1.79 | 899.43399 | 903.66218 | 881.8513 | 0 |
| 1730844000 | 901.5681 | -0.09 | -0.01 | 894.4639 | 901.5681 | 893.54074 | 0 |
| 1730757600 | 901.65311 | -9.99 | -1.10 | 908.05489 | 911.72621 | 899.65582 | 0 |
| 1730494800 | 911.63967 | 11.18 | 1.24 | 907.7424 | 913.75384 | 899.80018 | 0 |
| 1730408400 | 900.45527 | -1.87 | -0.21 | 907.39867 | 914.76912 | 897.41259 | 0 |
| 1730322000 | 902.32774 | -27.64 | -2.97 | 917.26258 | 922.75846 | 902.32774 | 0 |
| 1730235600 | 929.96461 | -7.53 | -0.80 | 938.27999 | 941.53944 | 929.96461 | 0 |
| 1730149200 | 937.49637 | 0.71 | 0.08 | 939.13817 | 941.47352 | 931.86557 | 0 |
| 1729890000 | 936.78548 | -2.22 | -0.24 | 935.57139 | 939.97901 | 930.90687 | 0 |
| 1729803600 | 939.0027 | 1.83 | 0.20 | 940.01904 | 946.94628 | 936.85843 | 0 |
| 1729717200 | 937.17193 | -7.23 | -0.77 | 947.45241 | 948.43097 | 935.5511 | 0 |
| 1729630800 | 944.39908 | -2.43 | -0.26 | 949.50544 | 949.89626 | 938.0571 | 0 |
| 1729544400 | 946.82734 | -12.34 | -1.29 | 962.98834 | 965.77832 | 946.82734 | 0 |
| 1729285200 | 959.16721 | -1.82 | -0.19 | 963.28673 | 969.69492 | 959.16721 | 0 |
| 1729198800 | 960.98916 | 23.77 | 2.54 | 939.40901 | 960.98916 | 939.40901 | 0 |
| 1729112400 | 937.21786 | -8.16 | -0.86 | 940.26075 | 942.18742 | 937.21786 | 0 |
| 1729026000 | 945.37467 | -0.36 | -0.04 | 945.63184 | 951.09816 | 939.52401 | 0 |
| 1728939600 | 945.73256 | -4.55 | -0.48 | 949.90697 | 951.76792 | 943.58265 | 0 |
| 1728680400 | 950.28653 | 1.32 | 0.14 | 948.01154 | 953.60524 | 945.95255 | 0 |
| 1728594000 | 948.96593 | -11.24 | -1.17 | 956.41667 | 956.41667 | 943.95104 | 0 |
| 1728507600 | 960.20519 | 13.06 | 1.38 | 953.15576 | 960.87193 | 952.21929 | 0 |
| 1728421200 | 947.14452 | -25.71 | -2.64 | 953.18178 | 955.33599 | 944.2161 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
