Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 216.40
+3.20 (1.50%)
At close: Dec 5, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 218.40 | 218.80 | 214.60 | 215.40 | 215.40 | -1.28% | 367,874 |
| Oct 30, 2025 | 223.20 | 223.80 | 217.20 | 218.20 | 218.20 | -2.94% | 356,949 |
| Oct 29, 2025 | 220.20 | 229.00 | 220.20 | 224.80 | 224.80 | -0.71% | 256,252 |
| Oct 28, 2025 | 228.60 | 229.80 | 226.40 | 226.40 | 226.40 | -1.14% | 381,097 |
| Oct 27, 2025 | 234.40 | 235.00 | 228.40 | 229.00 | 229.00 | -2.30% | 467,623 |
| Oct 24, 2025 | 235.40 | 236.40 | 233.20 | 234.40 | 234.40 | -0.34% | 308,710 |
| 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 |