Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 233.20
-2.00 (-0.85%)
Oct 24, 2025, 4:00 PM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 235.40 | 236.40 | 233.20 | 234.40 | 234.40 | -0.34% | 286,834 |
| Oct 23, 2025 | 236.40 | 238.00 | 233.40 | 235.20 | 235.20 | -0.42% | 237,289 |
| Oct 22, 2025 | 241.60 | 242.40 | 236.20 | 236.20 | 236.20 | -1.91% | 523,971 |
| Oct 21, 2025 | 240.00 | 241.20 | 238.40 | 240.80 | 240.80 | 0.42% | 216,696 |
| Oct 20, 2025 | 238.20 | 240.40 | 235.40 | 239.80 | 239.80 | 1.01% | 295,066 |
| Oct 17, 2025 | 232.60 | 238.80 | 230.40 | 237.40 | 237.40 | 1.45% | 262,015 |
| Oct 16, 2025 | 233.00 | 237.40 | 232.00 | 234.00 | 234.00 | 1.92% | 446,695 |
| Oct 15, 2025 | 226.80 | 229.80 | 226.60 | 229.60 | 229.60 | 2.41% | 196,458 |
| Oct 14, 2025 | 221.00 | 225.80 | 220.40 | 224.20 | 224.20 | 0.09% | 225,501 |
| Oct 13, 2025 | 225.80 | 227.80 | 223.20 | 224.00 | 224.00 | -1.67% | 196,258 |
| Oct 10, 2025 | 229.20 | 231.80 | 227.80 | 227.80 | 227.80 | -1.04% | 228,666 |
| Oct 9, 2025 | 231.00 | 231.60 | 229.20 | 230.20 | 230.20 | -0.95% | 187,129 |
| Oct 8, 2025 | 228.60 | 233.00 | 228.60 | 232.40 | 232.40 | 0.96% | 149,227 |
| Oct 7, 2025 | 230.00 | 233.40 | 227.80 | 230.20 | 230.20 | -0.17% | 195,079 |
| Oct 6, 2025 | 228.40 | 232.60 | 226.00 | 230.60 | 230.60 | 0.79% | 170,260 |
| Oct 3, 2025 | 231.40 | 232.00 | 227.80 | 228.80 | 228.80 | -0.44% | 234,059 |
| Oct 2, 2025 | 233.20 | 233.20 | 229.20 | 229.80 | 229.80 | 1.68% | 193,653 |
| Oct 1, 2025 | 222.00 | 227.40 | 221.80 | 226.00 | 226.00 | 2.63% | 211,668 |
| Sep 30, 2025 | 225.40 | 225.40 | 220.00 | 220.20 | 220.20 | -2.13% | 397,753 |
| Sep 29, 2025 | 225.60 | 228.80 | 223.20 | 225.00 | 225.00 | -0.35% | 339,057 |
| Sep 26, 2025 | 225.60 | 228.80 | 225.00 | 225.80 | 225.80 | -0.18% | 239,357 |
| Sep 25, 2025 | 232.40 | 232.40 | 222.80 | 226.20 | 226.20 | -4.80% | 346,540 |
| Sep 24, 2025 | 237.20 | 239.40 | 235.20 | 237.60 | 237.60 | 0.17% | 294,028 |
| Sep 23, 2025 | 236.40 | 239.20 | 235.60 | 237.20 | 237.20 | 0.17% | 202,636 |
| Sep 22, 2025 | 238.40 | 240.80 | 236.60 | 236.80 | 236.80 | -0.50% | 241,351 |
| Sep 19, 2025 | 239.80 | 240.00 | 236.60 | 238.00 | 238.00 | -0.50% | 259,628 |
| Sep 18, 2025 | 237.80 | 242.20 | 236.80 | 239.20 | 239.20 | 1.01% | 218,891 |
| Sep 17, 2025 | 238.00 | 240.60 | 236.40 | 236.80 | 236.80 | -0.92% | 238,304 |
| Sep 16, 2025 | 243.40 | 245.40 | 237.20 | 239.00 | 239.00 | -2.37% | 285,381 |
| Sep 15, 2025 | 248.80 | 249.80 | 243.40 | 244.80 | 244.80 | -1.69% | 140,107 |
| Sep 12, 2025 | 249.80 | 250.60 | 247.80 | 249.00 | 249.00 | 0.32% | 157,238 |
| Sep 11, 2025 | 246.00 | 249.20 | 245.20 | 248.20 | 248.20 | 0.57% | 257,456 |
| Sep 10, 2025 | 247.40 | 251.00 | 246.80 | 246.80 | 246.80 | -0.56% | 93,669 |
| Sep 9, 2025 | 249.20 | 252.60 | 247.60 | 248.20 | 248.20 | -0.56% | 126,915 |
| Sep 8, 2025 | 250.00 | 251.00 | 246.00 | 249.60 | 249.60 | 0.32% | 202,326 |
| Sep 5, 2025 | 242.80 | 249.80 | 241.40 | 248.80 | 248.80 | 3.67% | 236,929 |
| Sep 4, 2025 | 238.80 | 241.20 | 238.20 | 240.00 | 240.00 | 1.18% | 95,446 |
| Sep 3, 2025 | 239.00 | 241.20 | 236.60 | 237.20 | 237.20 | -0.50% | 226,868 |
| Sep 2, 2025 | 246.80 | 247.40 | 238.40 | 238.40 | 238.40 | -3.09% | 402,237 |
| 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 |