Demant A/S (ETR:WDH1)
Germany · Delayed Price · Currency is EUR 25.26
-0.50 (-1.94%)
At close: Apr 9, 2026
ETR:WDH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.94% | - |
| Apr 8, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -2.13% | - |
| Apr 7, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.08% | 2 |
| Apr 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.69% | - |
| Apr 1, 2026 | 26.14 | 26.22 | 25.96 | 26.22 | 26.22 | 1.00% | 22 |
| Mar 31, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 3.59% | 110 |
| Mar 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.64% | - |
| Mar 27, 2026 | 24.96 | 24.96 | 24.90 | 24.90 | 24.90 | 2.13% | 90 |
| Mar 25, 2026 | 24.08 | 24.38 | 24.08 | 24.38 | 24.38 | 1.58% | 268 |
| Mar 24, 2026 | 23.94 | 24.00 | 23.94 | 24.00 | 24.00 | 0.84% | 375 |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.82% | - |
| Mar 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.12% | - |
| Mar 18, 2026 | 24.92 | 25.02 | 24.92 | 25.02 | 25.02 | 0.48% | 1,309 |
| Mar 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.64% | 150 |
| Mar 16, 2026 | 24.18 | 24.26 | 23.84 | 24.26 | 24.26 | -3.81% | 751 |
| Mar 13, 2026 | 25.10 | 25.22 | 25.10 | 25.22 | 25.22 | -0.55% | 216 |
| Mar 12, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.16% | - |
| Mar 11, 2026 | 25.62 | 25.64 | 25.32 | 25.32 | 25.32 | -1.78% | 870 |
| Mar 10, 2026 | 25.42 | 25.78 | 25.42 | 25.78 | 25.78 | 2.14% | 878 |
| Mar 9, 2026 | 24.82 | 25.24 | 24.82 | 25.24 | 25.24 | 0.40% | 268 |
| Mar 6, 2026 | 25.54 | 25.54 | 25.02 | 25.14 | 25.14 | -1.64% | 777 |
| Mar 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.54% | - |
| Mar 4, 2026 | 25.78 | 25.78 | 25.70 | 25.70 | 25.70 | -2.36% | 354 |
| Mar 2, 2026 | 26.48 | 26.48 | 26.32 | 26.32 | 26.32 | 10.22% | 271 |
| Feb 25, 2026 | 23.86 | 23.88 | 23.86 | 23.88 | 23.88 | -0.17% | 1,232 |
| Feb 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.50% | 250 |
| Feb 23, 2026 | 24.04 | 24.04 | 23.78 | 24.04 | 24.04 | -1.39% | 1,532 |
| Feb 20, 2026 | 24.34 | 24.58 | 24.26 | 24.38 | 24.38 | 0.49% | 1,772 |
| Feb 19, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.90% | - |
| Feb 18, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.08% | - |
| Feb 16, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.59% | 85 |
| Feb 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.58% | - |
| Feb 12, 2026 | 24.02 | 24.04 | 24.02 | 24.04 | 24.04 | -0.08% | 536 |
| Feb 11, 2026 | 24.42 | 24.42 | 24.06 | 24.06 | 24.06 | -2.83% | 1,166 |
| Feb 10, 2026 | 24.86 | 24.86 | 24.54 | 24.76 | 24.76 | 0.65% | 745 |
| Feb 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.07% | 15 |
| Feb 6, 2026 | 24.98 | 25.12 | 24.98 | 25.12 | 25.12 | -2.86% | 80 |
| Feb 5, 2026 | 26.10 | 26.18 | 25.86 | 25.86 | 25.86 | -0.39% | 144 |
| Feb 4, 2026 | 25.84 | 26.08 | 25.84 | 25.96 | 25.96 | -12.83% | 306 |
| Feb 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.81% | - |
| Jan 30, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.41% | - |
| Jan 29, 2026 | 29.46 | 29.46 | 29.28 | 29.42 | 29.42 | -5.71% | 1,242 |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.36% | 52 |
| Jan 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.59% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.73% | - |
| Jan 20, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -3.65% | - |
| Jan 16, 2026 | 31.06 | 31.22 | 31.04 | 31.22 | 31.22 | 0.97% | 822 |
| Jan 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.02% | 140 |
| Jan 14, 2026 | 31.14 | 31.24 | 30.88 | 31.24 | 31.24 | 0.26% | 840 |
| Jan 13, 2026 | 30.74 | 31.50 | 30.74 | 31.16 | 31.16 | 3.11% | 882 |