Dantax A/S (CPH:DANT)
Denmark · Delayed Price · Currency is DKK 282.00
-4.00 (-1.40%)
Apr 1, 2026, 4:59 PM CET
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | - | - | 142 |
| Mar 31, 2026 | 286.00 | 304.00 | 274.00 | 286.00 | 286.00 | -0.69% | 882 |
| Mar 30, 2026 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | - | 153 |
| Mar 27, 2026 | 294.00 | 306.00 | 288.00 | 288.00 | 288.00 | -0.69% | 668 |
| Mar 26, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 2.11% | 204 |
| Mar 25, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | - | 196 |
| Mar 24, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 259 |
| Mar 23, 2026 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 2.19% | 277 |
| Mar 20, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 3,433 |
| Mar 19, 2026 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.84% | 550 |
| Mar 18, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 2.17% | 173 |
| Mar 17, 2026 | 274.00 | 280.00 | 274.00 | 276.00 | 276.00 | 0.73% | 395 |
| Mar 16, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 2.24% | 278 |
| Mar 13, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 154 |
| Mar 12, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 109 |
| Mar 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | 12 |
| Mar 10, 2026 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 29 |
| Mar 9, 2026 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | -2.94% | 230 |
| Mar 6, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | 0.74% | 695 |
| Mar 5, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 1.50% | 110 |
| Mar 4, 2026 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | 3.10% | 110 |
| Mar 3, 2026 | 268.00 | 270.00 | 256.00 | 258.00 | 258.00 | -4.44% | 374 |
| Mar 2, 2026 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.50% | 209 |
| Feb 27, 2026 | 260.00 | 266.00 | 252.00 | 266.00 | 266.00 | 3.91% | 653 |
| Feb 26, 2026 | 276.00 | 276.00 | 256.00 | 256.00 | 256.00 | -5.19% | 1,177 |
| Feb 25, 2026 | 290.00 | 296.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,881 |
| Feb 24, 2026 | 314.00 | 320.00 | 290.00 | 290.00 | 290.00 | -7.64% | 1,838 |
| Feb 23, 2026 | 318.00 | 322.00 | 308.00 | 314.00 | 314.00 | - | 363 |
| Feb 20, 2026 | 318.00 | 318.00 | 308.00 | 314.00 | 314.00 | 0.64% | 41 |
| Feb 19, 2026 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | -0.64% | 401 |
| Feb 18, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 195 |
| Feb 17, 2026 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 302 |
| Feb 16, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.65% | 472 |
| Feb 13, 2026 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 3.36% | 293 |
| Feb 12, 2026 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | -2.61% | 86 |
| Feb 11, 2026 | 298.00 | 314.00 | 296.00 | 306.00 | 306.00 | 2.68% | 621 |
| Feb 10, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 2.05% | 91 |
| Feb 9, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 62 |
| Feb 6, 2026 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | -0.68% | 639 |
| Feb 5, 2026 | 298.00 | 298.00 | 284.00 | 296.00 | 296.00 | -0.67% | 264 |
| Feb 4, 2026 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | - | 184 |
| Feb 3, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 54 |
| Feb 2, 2026 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | - | 73 |
| Jan 30, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 198 |
| Jan 29, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 35 |
| Jan 28, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 38 |
| Jan 27, 2026 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 0.68% | 98 |
| Jan 26, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 209 |
| Jan 23, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 2.05% | 243 |
| Jan 22, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 95 |