Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 341.20
+19.80 (6.16%)
Oct 9, 2026, 4:59 PM CET
Demant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 323.00 | 346.00 | 320.60 | 341.20 | 341.20 | 6.16% | 648,541 |
| 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 |
| Aug 21, 2026 | 285.60 | 287.00 | 281.60 | 287.00 | 287.00 | 0.49% | 223,463 |
| Aug 20, 2026 | 291.00 | 291.20 | 285.60 | 285.60 | 285.60 | -1.86% | 254,768 |
| Aug 19, 2026 | 293.40 | 295.60 | 289.00 | 291.00 | 291.00 | -1.42% | 299,863 |
| Aug 18, 2026 | 295.20 | 296.80 | 293.60 | 295.20 | 295.20 | 0.27% | 299,788 |
| Aug 17, 2026 | 296.00 | 296.00 | 291.60 | 294.40 | 294.40 | -1.01% | 219,053 |
| Aug 14, 2026 | 294.60 | 298.60 | 293.80 | 297.40 | 297.40 | 1.85% | 300,764 |
| Aug 13, 2026 | 289.40 | 294.20 | 285.00 | 292.00 | 292.00 | 0.83% | 426,430 |
| Aug 12, 2026 | 285.40 | 290.80 | 278.00 | 289.60 | 289.60 | 1.90% | 691,893 |
| Aug 11, 2026 | 278.80 | 285.20 | 273.40 | 284.20 | 284.20 | 2.60% | 480,458 |
| Aug 10, 2026 | 282.80 | 283.00 | 277.00 | 277.00 | 277.00 | -1.84% | 353,496 |
| Aug 7, 2026 | 280.20 | 283.60 | 280.20 | 282.20 | 282.20 | 0.43% | 190,405 |
| Aug 6, 2026 | 279.40 | 283.00 | 277.40 | 281.00 | 281.00 | -0.07% | 428,816 |
| Aug 5, 2026 | 286.40 | 287.00 | 281.20 | 281.20 | 281.20 | -1.19% | 353,246 |
| Aug 4, 2026 | 285.60 | 288.00 | 282.60 | 284.60 | 284.60 | -1.52% | 448,072 |
| Aug 3, 2026 | 281.00 | 289.00 | 280.80 | 289.00 | 289.00 | 2.85% | 242,540 |