Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 277.00
-5.20 (-1.84%)
Aug 10, 2026, 4:59 PM CET
Demant Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 282.80 | 283.00 | 279.40 | 279.80 | - | -0.85% | 57,818 |
| 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 |
| Jun 19, 2026 | 245.20 | 251.20 | 245.00 | 247.80 | 247.80 | 1.81% | 680,853 |
| Jun 18, 2026 | 246.40 | 246.80 | 237.60 | 243.40 | 243.40 | -1.22% | 373,832 |
| Jun 17, 2026 | 248.20 | 250.20 | 246.40 | 246.40 | 246.40 | -0.16% | 180,929 |
| Jun 16, 2026 | 250.00 | 251.80 | 246.80 | 246.80 | 246.80 | -1.59% | 135,467 |
| Jun 15, 2026 | 256.00 | 257.20 | 250.20 | 250.80 | 250.80 | -0.16% | 223,945 |
| Jun 12, 2026 | 252.20 | 253.40 | 250.20 | 251.20 | 251.20 | -0.08% | 229,483 |
| Jun 11, 2026 | 252.00 | 257.40 | 251.20 | 251.40 | 251.40 | -0.95% | 196,460 |
| Jun 10, 2026 | 256.20 | 258.60 | 251.20 | 253.80 | 253.80 | -0.86% | 362,389 |
| Jun 9, 2026 | 264.00 | 265.00 | 256.00 | 256.00 | 256.00 | 1.43% | 368,326 |
| Jun 8, 2026 | 249.40 | 252.40 | 246.20 | 252.40 | 252.40 | 0.08% | 228,920 |
| Jun 4, 2026 | 249.60 | 253.80 | 247.00 | 252.20 | 252.20 | 1.53% | 324,358 |
| Jun 3, 2026 | 248.20 | 249.00 | 245.40 | 248.40 | 248.40 | -0.48% | 273,799 |
| Jun 2, 2026 | 248.80 | 253.40 | 247.60 | 249.60 | 249.60 | 1.13% | 242,555 |
| Jun 1, 2026 | 249.00 | 249.80 | 244.60 | 246.80 | 246.80 | -1.36% | 212,166 |