Dantax A/S (CPH:DANT)
Denmark · Delayed Price · Currency is DKK 310.00
-4.00 (-1.27%)
Nov 6, 2025, 4:59 PM CET
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | -1.27% | 172 |
| Nov 5, 2025 | 308.00 | 318.00 | 306.00 | 314.00 | 314.00 | 0.64% | 370 |
| Nov 4, 2025 | 314.00 | 320.00 | 312.00 | 312.00 | 312.00 | -2.50% | 570 |
| Nov 3, 2025 | 320.00 | 326.00 | 320.00 | 320.00 | 320.00 | - | 806 |
| Oct 31, 2025 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 530 |
| Oct 30, 2025 | 328.00 | 332.00 | 312.00 | 314.00 | 314.00 | -3.68% | 2,528 |
| Oct 29, 2025 | 344.00 | 344.00 | 318.00 | 326.00 | 326.00 | -28.51% | 6,523 |
| Oct 28, 2025 | 510.00 | 515.00 | 456.00 | 456.00 | 321.00 | -9.70% | 4,169 |
| Oct 27, 2025 | 498.00 | 505.00 | 488.00 | 505.00 | 355.49 | 1.81% | 883 |
| Oct 24, 2025 | 498.00 | 500.00 | 492.00 | 496.00 | 349.16 | 1.22% | 703 |
| Oct 23, 2025 | 496.00 | 496.00 | 486.00 | 490.00 | 344.93 | -0.81% | 354 |
| Oct 22, 2025 | 484.00 | 498.00 | 480.00 | 494.00 | 347.75 | 2.92% | 1,004 |
| Oct 21, 2025 | 468.00 | 486.00 | 468.00 | 480.00 | 337.89 | 3.00% | 382 |
| Oct 20, 2025 | 458.00 | 468.00 | 458.00 | 466.00 | 328.04 | 1.75% | 170 |
| Oct 17, 2025 | 450.00 | 458.00 | 438.00 | 458.00 | 322.41 | 0.88% | 582 |
| Oct 16, 2025 | 460.00 | 490.00 | 446.00 | 454.00 | 319.59 | -1.30% | 2,152 |
| Oct 15, 2025 | 460.00 | 460.00 | 454.00 | 460.00 | 323.82 | - | 138 |
| Oct 14, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 323.82 | - | 99 |
| Oct 13, 2025 | 452.00 | 460.00 | 450.00 | 460.00 | 323.82 | 2.22% | 190 |
| Oct 10, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 316.78 | - | 409 |
| Oct 9, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 316.78 | -0.44% | 261 |
| Oct 8, 2025 | 452.00 | 452.00 | 444.00 | 452.00 | 318.18 | - | 328 |
| Oct 7, 2025 | 448.00 | 454.00 | 442.00 | 452.00 | 318.18 | -0.44% | 1,360 |
| Oct 6, 2025 | 464.00 | 466.00 | 440.00 | 454.00 | 319.59 | 0.89% | 4,748 |
| Oct 3, 2025 | 468.00 | 470.00 | 450.00 | 450.00 | 316.78 | -1.75% | 1,279 |
| Oct 2, 2025 | 486.00 | 490.00 | 454.00 | 458.00 | 322.41 | -5.37% | 1,823 |
| Oct 1, 2025 | 472.00 | 486.00 | 460.00 | 484.00 | 340.71 | 4.31% | 391 |
| Sep 30, 2025 | 478.00 | 484.00 | 458.00 | 464.00 | 326.63 | -2.11% | 846 |
| Sep 29, 2025 | 496.00 | 496.00 | 446.00 | 474.00 | 333.67 | -2.47% | 1,837 |
| Sep 26, 2025 | 480.00 | 505.00 | 480.00 | 486.00 | 342.12 | 1.25% | 1,366 |
| Sep 25, 2025 | 505.00 | 520.00 | 428.00 | 480.00 | 337.89 | -3.23% | 3,986 |
| Sep 24, 2025 | 505.00 | 540.00 | 496.00 | 496.00 | 349.16 | -0.80% | 2,586 |
| Sep 23, 2025 | 550.00 | 600.00 | 488.00 | 500.00 | 351.97 | -8.26% | 4,699 |
| Sep 22, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 383.65 | 1.87% | 61 |
| Sep 19, 2025 | 530.00 | 535.00 | 530.00 | 535.00 | 376.61 | 1.90% | 70 |
| Sep 18, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 369.57 | - | - |
| Sep 17, 2025 | 515.00 | 525.00 | 515.00 | 525.00 | 369.57 | 2.94% | 84 |
| Sep 16, 2025 | 535.00 | 535.00 | 510.00 | 510.00 | 359.01 | -3.77% | 56 |
| Sep 15, 2025 | 540.00 | 550.00 | 530.00 | 530.00 | 373.09 | 0.95% | 249 |
| Sep 12, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 369.57 | -0.94% | 1 |
| Sep 11, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 373.09 | -1.85% | 15 |
| Sep 10, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 380.13 | 1.89% | 86 |
| Sep 9, 2025 | 535.00 | 535.00 | 530.00 | 530.00 | 373.09 | -1.85% | 86 |
| Sep 8, 2025 | 525.00 | 540.00 | 525.00 | 540.00 | 380.13 | 0.93% | 17 |
| Sep 5, 2025 | 515.00 | 535.00 | 515.00 | 535.00 | 376.61 | 1.90% | 69 |
| Sep 4, 2025 | 535.00 | 545.00 | 525.00 | 525.00 | 369.57 | -1.87% | 160 |
| Sep 3, 2025 | 530.00 | 535.00 | 520.00 | 535.00 | 376.61 | 2.88% | 105 |
| Sep 2, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 366.05 | -1.89% | 64 |
| Sep 1, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 373.09 | - | 99 |
| Aug 29, 2025 | 525.00 | 530.00 | 525.00 | 530.00 | 373.09 | 1.92% | 25 |