Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 365.40
-0.60 (-0.16%)
Oct 30, 2026, 4:59 PM CET
Demant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 367.60 | 370.00 | 363.40 | 365.40 | 365.40 | -0.16% | 340,148 |
| Oct 29, 2026 | 362.80 | 369.00 | 362.80 | 366.00 | 366.00 | 0.88% | 285,981 |
| Oct 28, 2026 | 362.00 | 367.00 | 359.00 | 362.80 | 362.80 | 0.44% | 275,697 |
| Oct 27, 2026 | 359.40 | 361.60 | 356.80 | 361.20 | 361.20 | 0.17% | 366,075 |
| Oct 26, 2026 | 359.60 | 364.60 | 359.00 | 360.60 | 360.60 | 0.45% | 347,804 |
| Oct 23, 2026 | 354.00 | 362.60 | 353.40 | 359.00 | 359.00 | 1.41% | 361,956 |
| Oct 22, 2026 | 363.80 | 364.00 | 352.20 | 354.00 | 354.00 | -2.69% | 541,086 |
| Oct 21, 2026 | 362.20 | 363.80 | 357.60 | 363.80 | 363.80 | 0.50% | 367,870 |
| Oct 20, 2026 | 361.40 | 364.00 | 358.40 | 362.00 | 362.00 | 0.61% | 255,707 |
| Oct 19, 2026 | 356.20 | 360.00 | 355.40 | 359.80 | 359.80 | 0.28% | 295,054 |
| Oct 16, 2026 | 357.60 | 360.40 | 356.40 | 358.80 | 358.80 | -0.06% | 278,040 |
| Oct 15, 2026 | 355.60 | 359.00 | 351.60 | 359.00 | 359.00 | 1.18% | 374,957 |
| Oct 14, 2026 | 359.00 | 359.00 | 352.60 | 354.80 | 354.80 | -1.00% | 319,080 |
| Oct 13, 2026 | 353.00 | 359.40 | 352.60 | 358.40 | 358.40 | 2.17% | 444,922 |
| Oct 12, 2026 | 345.00 | 353.80 | 343.80 | 350.80 | 350.80 | 2.81% | 522,278 |
| Oct 9, 2026 | 323.00 | 346.00 | 320.60 | 341.20 | 341.20 | 6.16% | 679,635 |
| Oct 8, 2026 | 322.00 | 324.20 | 319.40 | 321.40 | 321.40 | - | 145,995 |
| Oct 7, 2026 | 323.40 | 326.00 | 320.80 | 321.40 | 321.40 | -0.99% | 128,669 |
| Oct 6, 2026 | 320.20 | 326.60 | 319.80 | 324.60 | 324.60 | 1.69% | 227,218 |
| Oct 5, 2026 | 317.00 | 319.20 | 314.00 | 319.20 | 319.20 | 1.66% | 214,596 |
| Oct 2, 2026 | 314.20 | 316.20 | 311.00 | 314.00 | 314.00 | -0.06% | 234,916 |
| Oct 1, 2026 | 308.80 | 317.00 | 307.60 | 314.20 | 314.20 | 1.35% | 313,332 |
| Sep 30, 2026 | 315.80 | 321.00 | 307.80 | 310.00 | 310.00 | -1.46% | 412,045 |
| Sep 29, 2026 | 320.20 | 321.20 | 314.60 | 314.60 | 314.60 | -2.05% | 381,543 |
| Sep 28, 2026 | 307.00 | 321.20 | 306.80 | 321.20 | 321.20 | 4.56% | 376,549 |
| Sep 25, 2026 | 306.20 | 307.20 | 303.80 | 307.20 | 307.20 | 0.46% | 174,844 |
| Sep 24, 2026 | 308.60 | 309.00 | 304.80 | 305.80 | 305.80 | -1.35% | 227,394 |
| Sep 23, 2026 | 310.00 | 312.80 | 308.00 | 310.00 | 310.00 | 0.32% | 202,423 |
| Sep 22, 2026 | 306.80 | 310.40 | 304.20 | 309.00 | 309.00 | 1.05% | 237,880 |
| Sep 21, 2026 | 300.60 | 307.00 | 298.80 | 305.80 | 305.80 | 1.59% | 165,874 |
| Sep 18, 2026 | 300.00 | 301.00 | 297.40 | 301.00 | 301.00 | 0.60% | 373,020 |
| Sep 17, 2026 | 298.40 | 300.40 | 296.60 | 299.20 | 299.20 | 0.07% | 189,218 |
| Sep 16, 2026 | 295.80 | 300.00 | 294.40 | 299.00 | 299.00 | 1.08% | 200,689 |
| Sep 15, 2026 | 297.00 | 297.00 | 292.20 | 295.80 | 295.80 | -0.80% | 188,189 |
| Sep 14, 2026 | 294.20 | 300.60 | 294.00 | 298.20 | 298.20 | 1.29% | 276,858 |
| Sep 11, 2026 | 293.60 | 294.60 | 290.80 | 294.40 | 294.40 | 0.34% | 419,551 |
| Sep 10, 2026 | 287.00 | 294.00 | 287.00 | 293.40 | 293.40 | 1.66% | 202,174 |
| Sep 9, 2026 | 292.00 | 292.00 | 286.80 | 288.60 | 288.60 | -1.37% | 262,768 |
| Sep 8, 2026 | 288.40 | 294.40 | 288.20 | 292.60 | 292.60 | 0.97% | 167,890 |
| Sep 7, 2026 | 291.00 | 292.00 | 285.80 | 289.80 | 289.80 | -0.69% | 109,602 |
| Sep 4, 2026 | 297.00 | 297.00 | 291.00 | 291.80 | 291.80 | -0.68% | 246,777 |
| Sep 3, 2026 | 295.00 | 299.00 | 293.00 | 293.80 | 293.80 | -0.27% | 304,096 |
| Sep 2, 2026 | 288.00 | 295.20 | 285.40 | 294.60 | 294.60 | 1.80% | 439,590 |
| Sep 1, 2026 | 287.40 | 289.60 | 284.00 | 289.40 | 289.40 | 0.28% | 386,297 |
| Aug 31, 2026 | 285.40 | 290.40 | 283.80 | 288.60 | 288.60 | 1.12% | 316,489 |
| Aug 28, 2026 | 285.20 | 288.80 | 283.80 | 285.40 | 285.40 | -0.21% | 257,497 |
| Aug 27, 2026 | 284.60 | 286.40 | 282.40 | 286.00 | 286.00 | 0.42% | 206,284 |
| Aug 26, 2026 | 288.00 | 288.00 | 283.20 | 284.80 | 284.80 | 0.07% | 335,862 |
| Aug 25, 2026 | 286.20 | 288.00 | 284.00 | 284.60 | 284.60 | -0.84% | 273,172 |
| Aug 24, 2026 | 287.00 | 288.00 | 285.60 | 287.00 | 287.00 | - | 163,438 |