Dantax A/S (CPH:DANT)
Denmark · Delayed Price · Currency is DKK 520.00
+5.00 (0.97%)
Aug 8, 2025, 1:14 PM CET
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | - | 37 |
| Aug 7, 2025 | 535.00 | 545.00 | 510.00 | 515.00 | 515.00 | -3.74% | 162 |
| Aug 6, 2025 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 2.88% | 237 |
| Aug 5, 2025 | 545.00 | 545.00 | 515.00 | 520.00 | 520.00 | -5.45% | 202 |
| Aug 4, 2025 | 540.00 | 550.00 | 535.00 | 550.00 | 550.00 | 3.77% | 127 |
| Aug 1, 2025 | 530.00 | 560.00 | 525.00 | 530.00 | 530.00 | -0.93% | 465 |
| Jul 31, 2025 | 550.00 | 575.00 | 535.00 | 535.00 | 535.00 | -0.93% | 448 |
| Jul 30, 2025 | 530.00 | 580.00 | 530.00 | 540.00 | 540.00 | 3.85% | 409 |
| Jul 29, 2025 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 93 |
| Jul 28, 2025 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 1.92% | 68 |
| Jul 25, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 31 |
| Jul 24, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 228 |
| Jul 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.96% | 5 |
| Jul 22, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jul 21, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 80 |
| Jul 18, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 23 |
| Jul 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.04% | 6 |
| Jul 16, 2025 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 2.08% | 71 |
| Jul 15, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -4.00% | 261 |
| Jul 14, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 462 |
| Jul 11, 2025 | 530.00 | 530.00 | 500.00 | 500.00 | 500.00 | -7.41% | 267 |
| Jul 10, 2025 | 570.00 | 570.00 | 540.00 | 540.00 | 540.00 | -6.90% | 250 |
| Jul 9, 2025 | 640.00 | 645.00 | 560.00 | 580.00 | 580.00 | -10.08% | 411 |
| Jul 8, 2025 | 650.00 | 660.00 | 635.00 | 645.00 | 645.00 | - | 229 |
| Jul 7, 2025 | 615.00 | 645.00 | 610.00 | 645.00 | 645.00 | 5.74% | 360 |
| Jul 4, 2025 | 580.00 | 620.00 | 580.00 | 610.00 | 610.00 | 8.93% | 548 |
| Jul 3, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | 1 |
| Jul 2, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | -1.77% | 203 |
| Jul 1, 2025 | 545.00 | 575.00 | 545.00 | 565.00 | 565.00 | 4.63% | 436 |
| Jun 30, 2025 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 3.85% | 107 |
| Jun 27, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.96% | 2 |
| Jun 26, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jun 25, 2025 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 0.99% | 10 |
| Jun 24, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 20 |
| Jun 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3 |
| Jun 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.96% | 30 |
| Jun 19, 2025 | 494.00 | 510.00 | 494.00 | 510.00 | 510.00 | 0.99% | 2 |
| Jun 18, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 17, 2025 | 488.00 | 505.00 | 488.00 | 505.00 | 505.00 | 1.81% | 107 |
| Jun 16, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | - |
| Jun 13, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | - |
| Jun 12, 2025 | 496.00 | 496.00 | 492.00 | 496.00 | 496.00 | 0.40% | 93 |
| Jun 11, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | - |
| Jun 10, 2025 | 482.00 | 494.00 | 480.00 | 494.00 | 494.00 | 1.23% | 20 |
| Jun 6, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1.67% | 42 |
| Jun 4, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Jun 3, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Jun 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.13% | 42 |
| May 28, 2025 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | -0.42% | 45 |
| May 27, 2025 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -1.26% | 65 |