Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 238.40
-7.60 (-3.09%)
Sep 2, 2025, 4:59 PM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 246.80 | 247.40 | 238.40 | 238.40 | 238.40 | -3.09% | 367,134 |
| Sep 1, 2025 | 245.20 | 247.20 | 244.80 | 246.00 | 246.00 | 0.82% | 123,224 |
| Aug 29, 2025 | 242.60 | 246.80 | 242.20 | 244.00 | 244.00 | 0.41% | 232,715 |
| Aug 28, 2025 | 244.60 | 247.40 | 242.60 | 243.00 | 243.00 | -0.65% | 242,183 |
| Aug 27, 2025 | 242.00 | 244.60 | 241.20 | 244.60 | 244.60 | 1.24% | 505,592 |
| Aug 26, 2025 | 252.00 | 253.00 | 241.60 | 241.60 | 241.60 | -4.73% | 897,056 |
| Aug 25, 2025 | 257.00 | 257.00 | 253.40 | 253.60 | 253.60 | -1.25% | 108,369 |
| Aug 22, 2025 | 253.40 | 257.40 | 253.40 | 256.80 | 256.80 | 0.86% | 128,468 |
| Aug 21, 2025 | 257.60 | 259.60 | 254.20 | 254.60 | 254.60 | -0.70% | 96,923 |
| Aug 20, 2025 | 254.80 | 256.80 | 253.00 | 256.40 | 256.40 | 0.16% | 129,670 |
| Aug 19, 2025 | 253.40 | 257.40 | 252.00 | 256.00 | 256.00 | 1.51% | 752,738 |
| Aug 18, 2025 | 247.20 | 254.00 | 245.60 | 252.20 | 252.20 | 2.27% | 182,114 |
| Aug 15, 2025 | 244.20 | 252.00 | 244.20 | 246.60 | 246.60 | 1.23% | 212,864 |
| Aug 14, 2025 | 242.80 | 245.00 | 241.40 | 243.60 | 243.60 | 0.25% | 246,772 |
| Aug 13, 2025 | 244.60 | 255.40 | 240.80 | 243.00 | 243.00 | -4.10% | 710,285 |
| Aug 12, 2025 | 254.40 | 256.40 | 250.40 | 253.40 | 253.40 | 0.08% | 141,473 |
| Aug 11, 2025 | 264.00 | 266.20 | 253.20 | 253.20 | 253.20 | -1.17% | 229,293 |
| Aug 8, 2025 | 255.80 | 256.20 | 253.40 | 256.20 | 256.20 | 1.03% | 319,318 |
| Aug 7, 2025 | 250.40 | 255.80 | 249.60 | 253.60 | 253.60 | 1.60% | 147,455 |
| Aug 6, 2025 | 253.00 | 254.40 | 248.80 | 249.60 | 249.60 | -0.95% | 160,556 |
| Aug 5, 2025 | 251.40 | 255.00 | 251.40 | 252.00 | 252.00 | 1.20% | 145,561 |
| Aug 4, 2025 | 247.20 | 250.00 | 247.20 | 249.00 | 249.00 | 1.72% | 147,027 |
| Aug 1, 2025 | 245.00 | 247.00 | 242.60 | 244.80 | 244.80 | -1.69% | 271,457 |
| Jul 31, 2025 | 248.80 | 254.60 | 248.80 | 249.00 | 249.00 | -0.56% | 275,999 |
| Jul 30, 2025 | 272.20 | 272.20 | 248.20 | 250.40 | 250.40 | -8.81% | 417,755 |
| Jul 29, 2025 | 278.40 | 280.00 | 273.40 | 274.60 | 274.60 | -1.36% | 138,282 |
| Jul 28, 2025 | 282.40 | 284.40 | 277.40 | 278.40 | 278.40 | -0.50% | 129,949 |
| Jul 25, 2025 | 278.60 | 280.20 | 277.20 | 279.80 | 279.80 | 0.29% | 103,574 |
| Jul 24, 2025 | 278.00 | 279.20 | 276.00 | 279.00 | 279.00 | 1.38% | 88,594 |
| Jul 23, 2025 | 273.20 | 277.80 | 272.40 | 275.20 | 275.20 | 1.78% | 119,807 |
| Jul 22, 2025 | 271.00 | 271.80 | 267.60 | 270.40 | 270.40 | -0.22% | 84,183 |
| Jul 21, 2025 | 273.60 | 275.80 | 270.60 | 271.00 | 271.00 | -0.37% | 114,501 |
| Jul 18, 2025 | 268.00 | 274.80 | 267.80 | 272.00 | 272.00 | 1.80% | 198,680 |
| Jul 17, 2025 | 266.80 | 268.40 | 265.60 | 267.20 | 267.20 | 0.83% | 102,221 |
| Jul 16, 2025 | 266.00 | 267.80 | 264.80 | 265.00 | 265.00 | - | 67,832 |
| Jul 15, 2025 | 264.40 | 268.40 | 263.20 | 265.00 | 265.00 | 0.76% | 100,017 |
| Jul 14, 2025 | 260.20 | 264.00 | 260.20 | 263.00 | 263.00 | -0.23% | 86,556 |
| Jul 11, 2025 | 270.00 | 270.40 | 263.60 | 263.60 | 263.60 | -2.23% | 105,220 |
| Jul 10, 2025 | 266.60 | 269.60 | 266.40 | 269.60 | 269.60 | 1.35% | 118,719 |
| Jul 9, 2025 | 266.00 | 269.00 | 265.40 | 266.00 | 266.00 | -0.60% | 89,792 |
| Jul 8, 2025 | 263.20 | 267.80 | 262.60 | 267.60 | 267.60 | 1.29% | 128,222 |
| Jul 7, 2025 | 265.80 | 266.40 | 263.60 | 264.20 | 264.20 | -0.83% | 144,227 |
| Jul 4, 2025 | 265.60 | 267.00 | 263.20 | 266.40 | 266.40 | -0.15% | 66,905 |
| Jul 3, 2025 | 270.60 | 271.00 | 266.20 | 266.80 | 266.80 | -1.26% | 120,809 |
| Jul 2, 2025 | 268.80 | 270.20 | 263.40 | 270.20 | 270.20 | 1.58% | 270,367 |
| Jul 1, 2025 | 265.00 | 266.00 | 261.40 | 266.00 | 266.00 | 0.68% | 188,498 |
| Jun 30, 2025 | 264.00 | 268.40 | 262.80 | 264.20 | 264.20 | - | 226,719 |
| Jun 27, 2025 | 268.60 | 270.60 | 261.00 | 264.20 | 264.20 | -1.34% | 204,992 |
| Jun 26, 2025 | 270.00 | 271.00 | 266.20 | 267.80 | 267.80 | -0.74% | 235,025 |
| Jun 25, 2025 | 273.20 | 274.80 | 269.60 | 269.80 | 269.80 | -0.66% | 156,186 |