Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 243.62
-8.34 (-3.31%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 249.50 | 254.30 | 250.90 | 251.96 | 251.96 | -0.64% | 7,320 |
| Jul 30, 2025 | 272.50 | 270.80 | 249.80 | 253.58 | 253.58 | -8.26% | 30,748 |
| Jul 29, 2025 | 279.20 | 279.00 | 274.60 | 276.41 | 276.41 | -1.36% | 11,717 |
| Jul 28, 2025 | 281.80 | 283.50 | 277.80 | 280.23 | 280.23 | 0.36% | 4,697 |
| Jul 25, 2025 | 278.00 | 279.80 | 277.60 | 279.24 | 279.24 | 0.53% | 51,169 |
| Jul 24, 2025 | 275.90 | 279.20 | 276.60 | 277.77 | 277.77 | 0.79% | 5,673 |
| Jul 23, 2025 | 272.90 | 276.20 | 274.75 | 275.60 | 275.60 | 2.11% | 13,966 |
| Jul 22, 2025 | 271.90 | 271.20 | 268.00 | 269.92 | 269.92 | -0.81% | 24,051 |
| Jul 21, 2025 | 273.70 | 275.40 | 271.00 | 272.11 | 272.11 | -0.25% | 5,080 |
| Jul 18, 2025 | 268.20 | 275.00 | 268.60 | 272.80 | 272.80 | 2.12% | 9,527 |
| Jul 17, 2025 | 265.90 | 268.20 | 267.00 | 267.14 | 267.14 | -0.06% | 3,384 |
| Jul 16, 2025 | 265.60 | 267.60 | 265.00 | 267.30 | 267.30 | 0.42% | 2,459 |
| Jul 15, 2025 | 264.80 | 268.00 | 264.40 | 266.17 | 266.17 | 1.27% | 7,626 |
| Jul 14, 2025 | 260.40 | 264.20 | 260.20 | 262.84 | 262.84 | -1.12% | 10,013 |
| Jul 11, 2025 | 270.40 | 270.20 | 263.60 | 265.80 | 265.80 | -1.16% | 4,014 |
| Jul 10, 2025 | 267.00 | 269.60 | 266.50 | 268.93 | 268.93 | 0.42% | 2,369 |
| Jul 9, 2025 | 266.10 | 269.00 | 265.80 | 267.80 | 267.80 | 1.21% | 11,186 |
| Jul 8, 2025 | 264.00 | 267.80 | 263.40 | 264.61 | 264.61 | -0.48% | 3,233 |
| Jul 7, 2025 | 265.80 | 266.40 | 263.80 | 265.87 | 265.87 | 0.37% | 10,410 |
| Jul 4, 2025 | 265.60 | 266.40 | 263.10 | 264.90 | 264.90 | -0.94% | 1,691 |
| Jul 3, 2025 | 271.10 | 270.70 | 266.20 | 267.41 | 267.41 | -0.36% | 14,268 |
| Jul 2, 2025 | 268.00 | 270.20 | 264.40 | 268.38 | 268.38 | 1.73% | 6,931 |
| Jul 1, 2025 | 264.90 | 266.00 | 261.60 | 263.81 | 263.81 | -0.91% | 11,648 |
| Jun 30, 2025 | 264.10 | 268.40 | 264.00 | 266.24 | 266.24 | -0.51% | 18,477 |
| Jun 27, 2025 | 268.50 | 270.60 | 261.50 | 267.61 | 267.61 | -1.11% | 21,616 |
| Jun 26, 2025 | 270.30 | 270.60 | 266.60 | 270.60 | 270.60 | -0.89% | 6,633 |
| Jun 25, 2025 | 272.50 | 274.40 | 269.60 | 273.02 | 273.02 | 1.11% | 26,164 |
| Jun 24, 2025 | 271.00 | 272.00 | 269.20 | 270.01 | 270.01 | 1.77% | 32,026 |
| Jun 23, 2025 | 261.20 | 267.20 | 261.80 | 265.31 | 265.31 | -0.05% | 35,528 |
| Jun 20, 2025 | 267.70 | 268.60 | 263.10 | 265.44 | 265.44 | -1.54% | 33,991 |
| Jun 19, 2025 | 271.50 | 272.00 | 264.00 | 269.60 | 269.60 | -2.28% | 26,667 |
| Jun 18, 2025 | 276.70 | 277.60 | 273.70 | 275.88 | 275.88 | -0.91% | 2,685 |
| Jun 17, 2025 | 276.40 | 280.60 | 276.00 | 278.41 | 278.41 | -0.30% | 69,961 |
| Jun 16, 2025 | 282.00 | 281.60 | 276.40 | 279.23 | 279.23 | -1.85% | 159,937 |
| Jun 13, 2025 | 282.90 | 286.00 | 281.40 | 284.50 | 284.50 | 1.13% | 89,442 |
| Jun 12, 2025 | 288.70 | 288.00 | 279.80 | 281.33 | 281.33 | -3.24% | 43,436 |
| Jun 11, 2025 | 288.00 | 292.80 | 282.60 | 290.73 | 290.73 | 4.50% | 30,782 |
| Jun 10, 2025 | 272.20 | 278.80 | 271.20 | 278.22 | 278.22 | 1.89% | 52,750 |
| Jun 6, 2025 | 269.50 | 276.30 | 268.60 | 273.07 | 273.07 | 7.11% | 75,229 |
| Jun 4, 2025 | 252.40 | 256.00 | 253.80 | 254.95 | 254.95 | 1.63% | 16,538 |
| Jun 3, 2025 | 253.20 | 253.20 | 248.00 | 250.87 | 250.87 | -0.29% | 25,167 |
| Jun 2, 2025 | 250.60 | 256.20 | 251.00 | 251.60 | 251.60 | -2.62% | 18,846 |
| May 28, 2025 | 261.00 | 260.44 | 257.00 | 258.37 | 258.37 | -1.54% | 19,091 |
| May 27, 2025 | 263.00 | 262.50 | 261.60 | 262.40 | 262.40 | 0.32% | 2,320 |
| May 26, 2025 | 261.60 | 263.00 | 260.60 | 261.57 | 261.57 | 2.21% | 27,924 |
| May 23, 2025 | 260.70 | 263.10 | 254.30 | 255.90 | 255.90 | -2.11% | 17,257 |
| May 22, 2025 | 267.50 | 268.00 | 261.40 | 261.41 | 261.41 | -3.03% | 13,573 |
| May 21, 2025 | 266.20 | 270.80 | 265.80 | 269.58 | 269.58 | 1.50% | 15,779 |
| May 20, 2025 | 262.70 | 266.60 | 262.70 | 265.60 | 265.60 | 0.76% | 628,764 |
| May 19, 2025 | 266.30 | 265.20 | 260.60 | 263.60 | 263.60 | -0.98% | 7,365 |