Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 180.90
-0.70 (-0.39%)
At close: Mar 19, 2026
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 179.90 | 183.00 | 177.10 | 180.90 | 180.90 | -0.39% | 564,921 |
| Mar 18, 2026 | 189.10 | 189.50 | 181.40 | 181.60 | 181.60 | -2.47% | 481,679 |
| Mar 17, 2026 | 181.80 | 186.20 | 179.50 | 186.20 | 186.20 | 2.53% | 534,310 |
| Mar 16, 2026 | 192.90 | 194.70 | 176.80 | 181.60 | 181.60 | -3.46% | 805,460 |
| Mar 13, 2026 | 188.30 | 189.70 | 185.00 | 188.10 | 188.10 | -0.48% | 105,705 |
| Mar 12, 2026 | 189.30 | 193.70 | 186.70 | 189.00 | 189.00 | 0.21% | 343,116 |
| Mar 11, 2026 | 193.00 | 194.40 | 188.10 | 188.60 | 188.60 | -2.03% | 337,096 |
| Mar 10, 2026 | 189.60 | 195.30 | 189.10 | 192.50 | 192.50 | 2.18% | 371,639 |
| Mar 9, 2026 | 185.00 | 189.70 | 183.10 | 188.40 | 188.40 | 0.48% | 349,920 |
| Mar 6, 2026 | 189.90 | 191.20 | 186.60 | 187.50 | 187.50 | -0.42% | 397,152 |
| Mar 5, 2026 | 190.70 | 190.70 | 185.40 | 188.30 | 188.30 | -2.13% | 503,129 |
| Mar 4, 2026 | 189.20 | 193.70 | 188.40 | 192.40 | 192.40 | 2.12% | 354,795 |
| Mar 3, 2026 | 194.80 | 195.20 | 187.80 | 188.40 | 188.40 | -4.22% | 608,047 |
| Mar 2, 2026 | 193.00 | 199.00 | 191.50 | 196.70 | 196.70 | -0.05% | 577,654 |
| Feb 27, 2026 | 195.20 | 197.50 | 190.80 | 196.80 | 196.80 | 0.66% | 1,180,658 |
| Feb 26, 2026 | 187.50 | 195.50 | 185.10 | 195.50 | 195.50 | 4.43% | 879,000 |
| Feb 25, 2026 | 178.50 | 188.60 | 176.80 | 187.20 | 187.20 | 4.76% | 815,099 |
| Feb 24, 2026 | 179.60 | 180.80 | 177.80 | 178.70 | 178.70 | -0.50% | 289,358 |
| Feb 23, 2026 | 181.50 | 182.00 | 176.10 | 179.60 | 179.60 | -1.37% | 680,292 |
| Feb 20, 2026 | 181.00 | 186.00 | 179.90 | 182.10 | 182.10 | 0.61% | 631,367 |
| Feb 19, 2026 | 187.90 | 187.90 | 180.50 | 181.00 | 181.00 | -3.67% | 536,697 |
| Feb 18, 2026 | 192.30 | 194.10 | 185.50 | 187.90 | 187.90 | -0.79% | 737,319 |
| Feb 17, 2026 | 183.90 | 191.10 | 182.30 | 189.40 | 189.40 | 3.27% | 535,836 |
| Feb 16, 2026 | 176.00 | 183.40 | 175.00 | 183.40 | 183.40 | 4.09% | 516,289 |
| Feb 13, 2026 | 175.00 | 177.40 | 175.00 | 176.20 | 176.20 | -0.28% | 431,882 |
| Feb 12, 2026 | 183.20 | 183.20 | 176.70 | 176.70 | 176.70 | -1.67% | 492,265 |
| Feb 11, 2026 | 185.50 | 185.60 | 179.00 | 179.70 | 179.70 | -2.92% | 505,396 |
| Feb 10, 2026 | 184.00 | 186.10 | 182.40 | 185.10 | 185.10 | 0.93% | 500,751 |
| Feb 9, 2026 | 188.90 | 188.90 | 183.40 | 183.40 | 183.40 | -2.13% | 467,895 |
| Feb 6, 2026 | 190.00 | 193.30 | 183.90 | 187.40 | 187.40 | -2.55% | 730,322 |
| Feb 5, 2026 | 194.90 | 197.40 | 190.60 | 192.30 | 192.30 | -1.08% | 885,076 |
| Feb 4, 2026 | 196.80 | 196.80 | 190.10 | 194.40 | 194.40 | -2.07% | 1,024,726 |
| Feb 3, 2026 | 205.00 | 205.60 | 190.80 | 198.50 | 198.50 | -10.75% | 2,825,359 |
| Feb 2, 2026 | 220.40 | 223.60 | 219.60 | 222.40 | 222.40 | 0.91% | 499,125 |
| Jan 30, 2026 | 219.80 | 224.00 | 219.40 | 220.40 | 220.40 | 0.27% | 302,479 |
| Jan 29, 2026 | 223.80 | 223.80 | 216.00 | 219.80 | 219.80 | -0.72% | 295,326 |
| Jan 28, 2026 | 224.40 | 224.80 | 220.20 | 221.40 | 221.40 | -1.34% | 243,336 |
| Jan 27, 2026 | 233.20 | 233.40 | 223.20 | 224.40 | 224.40 | -3.77% | 483,220 |
| Jan 26, 2026 | 230.00 | 233.60 | 229.20 | 233.20 | 233.20 | 1.39% | 233,626 |
| Jan 23, 2026 | 232.20 | 232.80 | 228.60 | 230.00 | 230.00 | -1.79% | 268,829 |
| Jan 22, 2026 | 233.20 | 235.60 | 231.60 | 234.20 | 234.20 | 2.27% | 312,988 |
| Jan 21, 2026 | 224.20 | 233.20 | 224.00 | 229.00 | 229.00 | 2.05% | 280,800 |
| Jan 20, 2026 | 221.20 | 228.20 | 221.00 | 224.40 | 224.40 | 0.63% | 435,646 |
| Jan 19, 2026 | 225.80 | 226.60 | 222.40 | 223.00 | 223.00 | -4.29% | 395,680 |
| Jan 16, 2026 | 230.60 | 236.20 | 229.20 | 233.00 | 233.00 | 0.78% | 413,090 |
| Jan 15, 2026 | 233.60 | 235.80 | 230.00 | 231.20 | 231.20 | -0.94% | 405,662 |
| Jan 14, 2026 | 233.60 | 236.40 | 229.60 | 233.40 | 233.40 | 0.17% | 573,188 |
| Jan 13, 2026 | 227.00 | 237.60 | 224.60 | 233.00 | 233.00 | 3.28% | 470,246 |
| Jan 12, 2026 | 225.40 | 227.80 | 224.20 | 225.60 | 225.60 | 0.62% | 374,133 |
| Jan 9, 2026 | 221.40 | 226.40 | 220.40 | 224.20 | 224.20 | 1.63% | 448,112 |