Dantax A/S (CPH:DANT)
Denmark · Delayed Price · Currency is DKK 535.00
+10.00 (1.90%)
Sep 5, 2025, 4:59 PM CET
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 68 |
| 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 |
| 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 |