Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 229.00
-2.40 (-1.04%)
May 19, 2026, 11:58 AM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 230.40 | 234.00 | 229.80 | 230.00 | - | -0.61% | 42,513 |
| May 18, 2026 | 235.20 | 236.40 | 227.60 | 231.40 | 231.40 | -1.87% | 516,204 |
| May 13, 2026 | 240.00 | 243.20 | 235.80 | 235.80 | 235.80 | -0.84% | 458,154 |
| May 12, 2026 | 239.00 | 239.00 | 234.80 | 237.80 | 237.80 | 0.34% | 371,213 |
| May 11, 2026 | 235.00 | 238.80 | 234.60 | 237.00 | 237.00 | 1.72% | 511,774 |
| May 8, 2026 | 237.00 | 237.80 | 231.20 | 233.00 | 233.00 | -2.10% | 364,246 |
| May 7, 2026 | 234.00 | 238.40 | 230.40 | 238.00 | 238.00 | 2.59% | 497,978 |
| May 6, 2026 | 225.20 | 239.20 | 223.00 | 232.00 | 232.00 | 13.28% | 1,357,564 |
| May 5, 2026 | 213.80 | 213.80 | 204.80 | 204.80 | 204.80 | -3.76% | 486,955 |
| May 4, 2026 | 209.00 | 213.00 | 208.60 | 212.80 | 212.80 | 1.82% | 382,745 |
| May 1, 2026 | 202.40 | 209.40 | 202.40 | 209.00 | 209.00 | 3.47% | 185,319 |
| Apr 30, 2026 | 194.40 | 202.60 | 194.40 | 202.00 | 202.00 | 2.54% | 466,590 |
| Apr 29, 2026 | 205.20 | 207.20 | 197.00 | 197.00 | 197.00 | -1.50% | 457,178 |
| Apr 28, 2026 | 203.20 | 203.20 | 199.70 | 200.00 | 200.00 | -1.77% | 285,079 |
| Apr 27, 2026 | 205.20 | 206.40 | 202.40 | 203.60 | 203.60 | -0.78% | 161,914 |
| Apr 24, 2026 | 207.00 | 207.20 | 204.60 | 205.20 | 205.20 | -1.44% | 362,207 |
| Apr 23, 2026 | 212.00 | 212.40 | 206.20 | 208.20 | 208.20 | -2.25% | 369,962 |
| Apr 22, 2026 | 217.00 | 218.60 | 213.00 | 213.00 | 213.00 | -3.71% | 629,369 |
| Apr 21, 2026 | 221.40 | 222.00 | 219.00 | 221.20 | 221.20 | 0.64% | 338,500 |
| Apr 20, 2026 | 220.20 | 220.20 | 215.80 | 219.80 | 219.80 | -1.26% | 347,943 |
| Apr 17, 2026 | 213.40 | 223.20 | 212.80 | 222.60 | 222.60 | 4.31% | 534,561 |
| Apr 16, 2026 | 213.80 | 216.20 | 211.00 | 213.40 | 213.40 | - | 248,833 |
| Apr 15, 2026 | 213.00 | 215.60 | 210.60 | 213.40 | 213.40 | 0.85% | 552,716 |
| Apr 14, 2026 | 204.60 | 212.20 | 203.60 | 211.60 | 211.60 | 4.34% | 605,221 |
| Apr 13, 2026 | 196.20 | 202.80 | 192.60 | 202.80 | 202.80 | 2.27% | 568,551 |
| Apr 10, 2026 | 188.10 | 198.30 | 187.80 | 198.30 | 198.30 | 5.59% | 479,088 |
| Apr 9, 2026 | 191.40 | 191.40 | 186.90 | 187.80 | 187.80 | -2.09% | 402,516 |
| Apr 8, 2026 | 198.10 | 199.70 | 191.80 | 191.80 | 191.80 | 1.21% | 806,383 |
| Apr 7, 2026 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | -3.12% | 296,375 |
| Apr 1, 2026 | 200.00 | 201.00 | 192.70 | 195.60 | 195.60 | 0.88% | 415,491 |
| Mar 31, 2026 | 192.10 | 195.30 | 191.50 | 193.90 | 193.90 | 3.75% | 765,067 |
| Mar 30, 2026 | 186.20 | 189.60 | 184.20 | 186.90 | 186.90 | 0.43% | 488,764 |
| Mar 27, 2026 | 190.00 | 190.00 | 183.80 | 186.10 | 186.10 | -1.64% | 329,611 |
| Mar 26, 2026 | 182.00 | 189.80 | 180.00 | 189.20 | 189.20 | 4.19% | 388,030 |
| Mar 25, 2026 | 181.80 | 182.20 | 178.10 | 181.60 | 181.60 | 1.34% | 355,627 |
| Mar 24, 2026 | 179.00 | 182.70 | 177.80 | 179.20 | 179.20 | 0.67% | 296,159 |
| Mar 23, 2026 | 177.30 | 185.50 | 175.00 | 178.00 | 178.00 | -1.93% | 483,530 |
| Mar 20, 2026 | 181.70 | 183.10 | 180.20 | 181.50 | 181.50 | 0.33% | 533,988 |
| Mar 19, 2026 | 179.90 | 183.00 | 177.10 | 180.90 | 180.90 | -0.39% | 564,921 |
| Mar 18, 2026 | 189.10 | 189.50 | 181.40 | 181.60 | 181.60 | -2.47% | 481,679 |
| Mar 17, 2026 | 181.80 | 186.20 | 179.50 | 186.20 | 186.20 | 2.53% | 534,310 |
| Mar 16, 2026 | 192.90 | 194.70 | 176.80 | 181.60 | 181.60 | -3.46% | 805,460 |
| Mar 13, 2026 | 188.30 | 189.70 | 185.00 | 188.10 | 188.10 | -0.48% | 252,158 |
| Mar 12, 2026 | 189.30 | 193.70 | 186.70 | 189.00 | 189.00 | 0.21% | 442,263 |
| Mar 11, 2026 | 193.00 | 194.40 | 188.10 | 188.60 | 188.60 | -2.03% | 337,096 |
| Mar 10, 2026 | 189.60 | 195.30 | 189.10 | 192.50 | 192.50 | 2.18% | 371,639 |
| Mar 9, 2026 | 185.00 | 189.70 | 183.10 | 188.40 | 188.40 | 0.48% | 349,920 |
| Mar 6, 2026 | 189.90 | 191.20 | 186.60 | 187.50 | 187.50 | -0.42% | 417,907 |
| Mar 5, 2026 | 190.70 | 190.70 | 185.40 | 188.30 | 188.30 | -2.13% | 503,129 |
| Mar 4, 2026 | 189.20 | 193.70 | 188.40 | 192.40 | 192.40 | 2.12% | 354,795 |