Dantax A/S (CPH:DANT)
Denmark · Delayed Price · Currency is DKK 454.00
-6.00 (-1.30%)
Oct 16, 2025, 2:49 PM CET
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 460.00 | 490.00 | 450.00 | 460.00 | 460.00 | - | 1,501 |
| Oct 15, 2025 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | - | 138 |
| Oct 14, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | - | 99 |
| Oct 13, 2025 | 452.00 | 460.00 | 450.00 | 460.00 | 460.00 | 2.22% | 190 |
| Oct 10, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | - | 409 |
| Oct 9, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 450.00 | -0.44% | 261 |
| Oct 8, 2025 | 452.00 | 452.00 | 444.00 | 452.00 | 452.00 | - | 328 |
| Oct 7, 2025 | 448.00 | 454.00 | 442.00 | 452.00 | 452.00 | -0.44% | 1,360 |
| Oct 6, 2025 | 464.00 | 466.00 | 440.00 | 454.00 | 454.00 | 0.89% | 4,748 |
| Oct 3, 2025 | 468.00 | 470.00 | 450.00 | 450.00 | 450.00 | -1.75% | 1,279 |
| Oct 2, 2025 | 486.00 | 490.00 | 454.00 | 458.00 | 458.00 | -5.37% | 1,823 |
| Oct 1, 2025 | 472.00 | 486.00 | 460.00 | 484.00 | 484.00 | 4.31% | 391 |
| Sep 30, 2025 | 478.00 | 484.00 | 458.00 | 464.00 | 464.00 | -2.11% | 846 |
| Sep 29, 2025 | 496.00 | 496.00 | 446.00 | 474.00 | 474.00 | -2.47% | 1,837 |
| Sep 26, 2025 | 480.00 | 505.00 | 480.00 | 486.00 | 486.00 | 1.25% | 1,366 |
| Sep 25, 2025 | 505.00 | 520.00 | 428.00 | 480.00 | 480.00 | -3.23% | 3,986 |
| Sep 24, 2025 | 505.00 | 540.00 | 496.00 | 496.00 | 496.00 | -0.80% | 2,586 |
| Sep 23, 2025 | 550.00 | 600.00 | 488.00 | 500.00 | 500.00 | -8.26% | 4,699 |
| Sep 22, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | 61 |
| Sep 19, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 1.90% | 70 |
| Sep 18, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 17, 2025 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 2.94% | 84 |
| Sep 16, 2025 | 535.00 | 535.00 | 510.00 | 510.00 | 510.00 | -3.77% | 56 |
| Sep 15, 2025 | 540.00 | 550.00 | 530.00 | 530.00 | 530.00 | 0.95% | 249 |
| Sep 12, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | 1 |
| Sep 11, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.85% | 15 |
| Sep 10, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.89% | 86 |
| Sep 9, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -1.85% | 86 |
| Sep 8, 2025 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 0.93% | 17 |
| Sep 5, 2025 | 515.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 69 |
| Sep 4, 2025 | 535.00 | 545.00 | 525.00 | 525.00 | 525.00 | -1.87% | 160 |
| Sep 3, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 2.88% | 105 |
| Sep 2, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | 64 |
| Sep 1, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 99 |
| Aug 29, 2025 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 1.92% | 25 |
| Aug 28, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 0.97% | 42 |
| Aug 27, 2025 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -2.83% | 130 |
| Aug 26, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | -1.85% | 5 |
| Aug 25, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Aug 22, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 218 |
| Aug 21, 2025 | 530.00 | 545.00 | 515.00 | 545.00 | 545.00 | 0.93% | 83 |
| Aug 20, 2025 | 515.00 | 550.00 | 515.00 | 540.00 | 540.00 | 2.86% | 302 |
| Aug 19, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 66 |
| Aug 18, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 76 |
| Aug 15, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 8 |
| Aug 14, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Aug 13, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 0.97% | 20 |
| Aug 12, 2025 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 41 |
| Aug 11, 2025 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 55 |
| Aug 8, 2025 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 54 |