Dantax A/S (CPH:DANT)
Denmark · Delayed Price · Currency is DKK 288.00
-5.00 (-1.71%)
Nov 6, 2026, 3:43 PM CET
Dantax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 292.00 | 292.00 | 285.00 | 288.00 | 288.00 | -1.71% | 338 |
| Nov 5, 2026 | 283.00 | 293.00 | 283.00 | 293.00 | 293.00 | 3.53% | 419 |
| Nov 4, 2026 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -2.75% | 839 |
| Nov 3, 2026 | 291.00 | 291.00 | 286.00 | 291.00 | 291.00 | 0.34% | 475 |
| Nov 2, 2026 | 293.00 | 293.00 | 287.00 | 290.00 | 290.00 | -2.36% | 685 |
| Oct 30, 2026 | 298.00 | 298.00 | 293.00 | 297.00 | 297.00 | -0.34% | 624 |
| Oct 29, 2026 | 303.00 | 303.00 | 293.00 | 298.00 | 298.00 | -0.67% | 368 |
| Oct 28, 2026 | 319.00 | 319.00 | 295.00 | 300.00 | 300.00 | 0.67% | 754 |
| Oct 27, 2026 | 319.00 | 329.00 | 317.00 | 318.00 | 298.00 | 0.32% | 1,368 |
| Oct 26, 2026 | 328.00 | 328.00 | 317.00 | 317.00 | 297.06 | -3.35% | 352 |
| Oct 23, 2026 | 325.00 | 328.00 | 316.00 | 328.00 | 307.37 | 1.86% | 1,288 |
| Oct 22, 2026 | 315.00 | 325.00 | 315.00 | 322.00 | 301.75 | 3.54% | 874 |
| Oct 21, 2026 | 310.00 | 311.00 | 305.00 | 311.00 | 291.44 | 1.30% | 474 |
| Oct 20, 2026 | 300.00 | 307.00 | 300.00 | 307.00 | 287.69 | 2.33% | 143 |
| Oct 19, 2026 | 301.00 | 307.00 | 300.00 | 300.00 | 281.13 | -1.96% | 2,128 |
| Oct 16, 2026 | 306.00 | 306.00 | 300.00 | 306.00 | 286.75 | 0.33% | 132 |
| Oct 15, 2026 | 303.00 | 305.00 | 299.00 | 305.00 | 285.82 | 0.33% | 165 |
| Oct 14, 2026 | 295.00 | 304.00 | 295.00 | 304.00 | 284.88 | 1.67% | 220 |
| Oct 13, 2026 | 307.00 | 307.00 | 299.00 | 299.00 | 280.19 | -3.24% | 931 |
| Oct 12, 2026 | 305.00 | 309.00 | 304.00 | 309.00 | 289.57 | 1.31% | 55 |
| Oct 9, 2026 | 308.00 | 308.00 | 305.00 | 305.00 | 285.82 | -0.97% | 120 |
| Oct 8, 2026 | 303.00 | 308.00 | 300.00 | 308.00 | 288.63 | 1.65% | 333 |
| Oct 7, 2026 | 293.00 | 303.00 | 290.00 | 303.00 | 283.94 | 3.06% | 607 |
| Oct 6, 2026 | 302.00 | 306.00 | 292.00 | 294.00 | 275.51 | -2.65% | 451 |
| Oct 5, 2026 | 307.00 | 312.00 | 302.00 | 302.00 | 283.01 | -1.63% | 201 |
| Oct 2, 2026 | 303.00 | 307.00 | 301.00 | 307.00 | 287.69 | 2.33% | 384 |
| Oct 1, 2026 | 322.00 | 322.00 | 300.00 | 300.00 | 281.13 | -5.06% | 1,731 |
| Sep 30, 2026 | 317.00 | 317.00 | 316.00 | 316.00 | 296.13 | - | 202 |
| Sep 29, 2026 | 321.00 | 325.00 | 316.00 | 316.00 | 296.13 | -1.25% | 175 |
| Sep 28, 2026 | 320.00 | 326.00 | 320.00 | 320.00 | 299.87 | - | 131 |
| Sep 25, 2026 | 342.00 | 342.00 | 316.00 | 320.00 | 299.87 | 1.27% | 231 |
| Sep 24, 2026 | 318.00 | 340.00 | 316.00 | 316.00 | 296.13 | -0.63% | 1,148 |
| Sep 23, 2026 | 317.00 | 327.00 | 310.00 | 318.00 | 298.00 | - | 389 |
| Sep 22, 2026 | 342.00 | 344.00 | 307.00 | 318.00 | 298.00 | -5.36% | 739 |
| Sep 21, 2026 | 344.00 | 345.00 | 333.00 | 336.00 | 314.87 | -0.59% | 201 |
| Sep 18, 2026 | 345.00 | 345.00 | 338.00 | 338.00 | 316.74 | - | 437 |
| Sep 17, 2026 | 338.00 | 338.00 | 332.00 | 338.00 | 316.74 | 1.81% | 48 |
| Sep 16, 2026 | 334.00 | 343.00 | 332.00 | 332.00 | 311.12 | -1.19% | 237 |
| Sep 15, 2026 | 342.00 | 342.00 | 330.00 | 336.00 | 314.87 | -1.75% | 146 |
| Sep 14, 2026 | 342.00 | 342.00 | 315.00 | 342.00 | 320.49 | -0.58% | 625 |
| Sep 11, 2026 | 344.00 | 344.00 | 342.00 | 344.00 | 322.36 | 0.58% | 275 |
| Sep 10, 2026 | 340.00 | 344.00 | 339.00 | 342.00 | 320.49 | 0.88% | 42 |
| Sep 9, 2026 | 340.00 | 340.00 | 334.00 | 339.00 | 317.68 | -0.29% | 471 |
| Sep 8, 2026 | 340.00 | 340.00 | 335.00 | 340.00 | 318.62 | - | 219 |
| Sep 7, 2026 | 342.00 | 348.00 | 335.00 | 340.00 | 318.62 | -0.58% | 523 |
| Sep 4, 2026 | 340.00 | 344.00 | 336.00 | 342.00 | 320.49 | 2.09% | 444 |
| Sep 3, 2026 | 333.00 | 340.00 | 331.00 | 335.00 | 313.93 | 0.60% | 638 |
| Sep 2, 2026 | 330.00 | 335.00 | 330.00 | 333.00 | 312.06 | 0.91% | 97 |
| Sep 1, 2026 | 330.00 | 331.00 | 322.00 | 330.00 | 309.25 | 1.54% | 227 |
| Aug 31, 2026 | 325.00 | 331.00 | 325.00 | 325.00 | 304.56 | - | 580 |