Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 285.40
-0.60 (-0.21%)
Aug 28, 2026, 4:59 PM CET
Demant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 285.20 | 288.80 | 283.80 | 285.80 | 285.80 | -0.07% | 137,985 |
| 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% | 272,663 |
| Aug 24, 2026 | 287.00 | 288.00 | 285.60 | 287.00 | 287.00 | - | 161,003 |
| 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 |
| Jul 31, 2026 | 285.60 | 288.80 | 279.80 | 281.00 | 281.00 | -1.61% | 568,166 |
| Jul 30, 2026 | 284.00 | 288.80 | 283.00 | 285.60 | 285.60 | 0.56% | 224,440 |
| Jul 29, 2026 | 285.00 | 287.80 | 281.60 | 284.00 | 284.00 | -0.07% | 312,397 |
| Jul 28, 2026 | 278.20 | 284.80 | 277.20 | 284.20 | 284.20 | 1.79% | 190,348 |
| Jul 27, 2026 | 279.80 | 281.60 | 276.60 | 279.20 | 279.20 | 2.05% | 318,292 |
| Jul 24, 2026 | 270.00 | 275.20 | 269.20 | 273.60 | 273.60 | 1.63% | 497,301 |
| Jul 23, 2026 | 269.20 | 270.80 | 265.80 | 269.20 | 269.20 | -0.81% | 144,959 |
| Jul 22, 2026 | 266.20 | 277.40 | 264.40 | 271.40 | 271.40 | -0.22% | 308,983 |
| Jul 21, 2026 | 278.40 | 278.40 | 270.60 | 272.00 | 272.00 | -2.30% | 185,817 |
| Jul 20, 2026 | 276.20 | 280.60 | 275.40 | 278.40 | 278.40 | 0.22% | 210,503 |
| Jul 17, 2026 | 282.00 | 284.00 | 275.00 | 277.80 | 277.80 | -2.39% | 328,809 |
| Jul 16, 2026 | 278.40 | 285.00 | 278.00 | 284.60 | 284.60 | 2.01% | 283,801 |
| Jul 15, 2026 | 277.00 | 281.40 | 273.20 | 279.00 | 279.00 | 0.87% | 213,966 |
| Jul 14, 2026 | 272.00 | 277.00 | 271.60 | 276.60 | 276.60 | 1.24% | 209,517 |
| Jul 13, 2026 | 270.40 | 273.20 | 269.00 | 273.20 | 273.20 | 0.37% | 177,563 |
| Jul 10, 2026 | 272.20 | 276.00 | 271.00 | 272.20 | 272.20 | 0.22% | 295,664 |
| Jul 9, 2026 | 274.80 | 275.40 | 271.60 | 271.60 | 271.60 | -0.88% | 280,299 |
| Jul 8, 2026 | 275.00 | 276.80 | 271.00 | 274.00 | 274.00 | -0.65% | 207,246 |
| Jul 7, 2026 | 283.00 | 286.80 | 275.80 | 275.80 | 275.80 | -1.92% | 347,552 |
| Jul 6, 2026 | 281.80 | 285.80 | 281.20 | 281.20 | 281.20 | -0.21% | 228,348 |
| Jul 3, 2026 | 278.40 | 281.80 | 274.00 | 281.80 | 281.80 | 0.93% | 245,718 |
| Jul 2, 2026 | 276.20 | 279.60 | 272.00 | 279.20 | 279.20 | 0.43% | 550,476 |
| Jul 1, 2026 | 268.20 | 278.00 | 267.80 | 278.00 | 278.00 | 3.65% | 276,998 |
| Jun 30, 2026 | 264.60 | 271.00 | 263.40 | 268.20 | 268.20 | 1.36% | 363,920 |
| Jun 29, 2026 | 266.00 | 267.00 | 264.20 | 264.60 | 264.60 | -0.53% | 284,048 |
| Jun 26, 2026 | 267.40 | 270.20 | 263.60 | 266.00 | 266.00 | -1.34% | 232,853 |
| Jun 25, 2026 | 263.00 | 269.60 | 260.20 | 269.60 | 269.60 | 3.14% | 425,477 |
| Jun 24, 2026 | 256.20 | 261.40 | 254.80 | 261.40 | 261.40 | 2.19% | 329,514 |
| Jun 23, 2026 | 254.20 | 257.20 | 253.00 | 255.80 | 255.80 | 1.19% | 436,368 |
| Jun 22, 2026 | 248.60 | 252.80 | 247.00 | 252.80 | 252.80 | 2.02% | 424,486 |