Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 233.00
+1.80 (0.78%)
At close: Jan 16, 2026
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 230.60 | 236.20 | 229.20 | 235.80 | 235.80 | 1.99% | 140,060 |
| 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 |
| Jan 8, 2026 | 219.80 | 224.00 | 217.40 | 220.60 | 220.60 | -0.09% | 372,161 |
| Jan 7, 2026 | 225.00 | 225.00 | 218.80 | 220.80 | 220.80 | -1.34% | 382,944 |
| Jan 6, 2026 | 216.60 | 225.20 | 216.60 | 223.80 | 223.80 | 3.61% | 486,403 |
| Jan 5, 2026 | 214.00 | 217.00 | 212.40 | 216.00 | 216.00 | 1.22% | 245,932 |
| Jan 2, 2026 | 215.20 | 216.00 | 213.00 | 213.40 | 213.40 | -0.84% | 139,830 |
| Dec 30, 2025 | 215.00 | 215.40 | 212.60 | 215.20 | 215.20 | - | 199,850 |
| Dec 29, 2025 | 214.00 | 217.20 | 214.00 | 215.20 | 215.20 | 0.56% | 152,409 |
| Dec 23, 2025 | 214.00 | 215.60 | 212.20 | 214.00 | 214.00 | 0.85% | 127,436 |
| Dec 22, 2025 | 211.00 | 213.40 | 209.40 | 212.20 | 212.20 | 0.47% | 196,038 |
| Dec 19, 2025 | 212.00 | 213.00 | 210.60 | 211.20 | 211.20 | -0.75% | 658,377 |
| Dec 18, 2025 | 213.00 | 215.00 | 211.80 | 212.80 | 212.80 | 0.85% | 227,154 |
| Dec 17, 2025 | 214.40 | 214.40 | 209.00 | 211.00 | 211.00 | -1.31% | 338,476 |
| Dec 16, 2025 | 212.80 | 216.60 | 212.00 | 213.80 | 213.80 | 0.75% | 208,454 |
| Dec 15, 2025 | 214.20 | 216.00 | 212.20 | 212.20 | 212.20 | -2.57% | 342,912 |
| Dec 12, 2025 | 219.00 | 219.80 | 216.20 | 217.80 | 217.80 | -0.27% | 159,486 |
| Dec 11, 2025 | 215.00 | 219.80 | 212.00 | 218.40 | 218.40 | 2.25% | 267,272 |
| Dec 10, 2025 | 213.00 | 213.60 | 211.40 | 213.60 | 213.60 | 0.56% | 146,445 |
| Dec 9, 2025 | 210.60 | 213.00 | 209.00 | 212.40 | 212.40 | 0.28% | 302,877 |
| Dec 8, 2025 | 215.00 | 215.40 | 211.80 | 211.80 | 211.80 | -2.13% | 190,138 |
| Dec 5, 2025 | 213.00 | 217.20 | 213.00 | 216.40 | 216.40 | 1.50% | 206,179 |
| Dec 4, 2025 | 213.60 | 214.20 | 210.40 | 213.20 | 213.20 | 0.66% | 188,356 |
| Dec 3, 2025 | 217.20 | 219.40 | 211.80 | 211.80 | 211.80 | -2.31% | 242,431 |
| Dec 2, 2025 | 218.40 | 221.40 | 215.60 | 216.80 | 216.80 | -1.00% | 333,977 |
| Dec 1, 2025 | 220.00 | 222.20 | 215.40 | 219.00 | 219.00 | -0.09% | 455,989 |
| Nov 28, 2025 | 219.00 | 221.20 | 217.20 | 219.20 | 219.20 | 0.09% | 493,472 |
| Nov 27, 2025 | 218.60 | 220.40 | 216.60 | 219.00 | 219.00 | 0.18% | 159,762 |
| Nov 26, 2025 | 220.00 | 220.40 | 217.20 | 218.60 | 218.60 | -0.09% | 187,273 |
| Nov 25, 2025 | 216.40 | 219.00 | 215.80 | 218.80 | 218.80 | 0.64% | 149,170 |
| Nov 24, 2025 | 217.00 | 219.20 | 213.00 | 217.40 | 217.40 | 1.21% | 930,510 |
| Nov 21, 2025 | 212.00 | 215.20 | 211.20 | 214.80 | 214.80 | 0.75% | 241,229 |
| Nov 20, 2025 | 215.00 | 215.40 | 211.60 | 213.20 | 213.20 | 0.57% | 308,541 |
| Nov 19, 2025 | 210.40 | 213.00 | 209.20 | 212.00 | 212.00 | 1.15% | 170,696 |
| Nov 18, 2025 | 213.00 | 213.60 | 209.40 | 209.60 | 209.60 | -2.06% | 361,328 |
| Nov 17, 2025 | 218.60 | 219.20 | 213.60 | 214.00 | 214.00 | -1.56% | 181,302 |
| Nov 14, 2025 | 222.60 | 222.80 | 216.80 | 217.40 | 217.40 | -3.03% | 329,190 |
| Nov 13, 2025 | 227.80 | 230.20 | 223.20 | 224.20 | 224.20 | -1.58% | 168,430 |
| Nov 12, 2025 | 228.60 | 230.80 | 226.40 | 227.80 | 227.80 | -0.18% | 178,327 |
| Nov 11, 2025 | 222.00 | 228.20 | 221.40 | 228.20 | 228.20 | 2.79% | 209,744 |
| Nov 10, 2025 | 221.80 | 223.80 | 219.60 | 222.00 | 222.00 | 0.54% | 368,901 |
| Nov 7, 2025 | 223.20 | 225.20 | 219.40 | 220.80 | 220.80 | -1.08% | 263,326 |
| Nov 6, 2025 | 224.80 | 226.00 | 222.60 | 223.20 | 223.20 | -1.24% | 248,408 |
| Nov 5, 2025 | 222.40 | 235.60 | 222.40 | 226.00 | 226.00 | 3.20% | 508,361 |
| Nov 4, 2025 | 216.00 | 219.00 | 213.60 | 219.00 | 219.00 | 0.74% | 744,919 |
| Nov 3, 2025 | 215.40 | 219.40 | 215.40 | 217.40 | 217.40 | 0.93% | 376,827 |