Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 234.64
-1.12 (-0.48%)
At close: Oct 24, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 228.50 | 229.60 | 226.40 | 226.40 | 226.40 | -1.61% | 30,890 |
| Oct 27, 2025 | 234.10 | 234.20 | 228.20 | 230.10 | 230.10 | -1.93% | 6,934 |
| Oct 24, 2025 | 234.60 | 235.40 | 233.40 | 234.64 | 234.64 | -0.48% | 52,673 |
| Oct 23, 2025 | 238.00 | 237.70 | 234.00 | 235.76 | 235.76 | -1.66% | 27,631 |
| Oct 22, 2025 | 241.60 | 242.20 | 237.00 | 239.73 | 239.73 | 0.01% | 15,351 |
| Oct 21, 2025 | 240.30 | 241.40 | 238.40 | 239.70 | 239.70 | 1.29% | 10,339 |
| Oct 20, 2025 | 238.60 | 240.30 | 236.00 | 236.64 | 236.64 | 1.91% | 41,255 |
| Oct 17, 2025 | 231.90 | 238.40 | 232.00 | 232.20 | 232.20 | -1.45% | 29,050 |
| Oct 16, 2025 | 233.50 | 237.00 | 232.80 | 235.61 | 235.61 | 3.53% | 13,672 |
| Oct 15, 2025 | 226.20 | 229.70 | 227.40 | 227.57 | 227.57 | 1.79% | 52,554 |
| Oct 14, 2025 | 220.70 | 225.00 | 222.00 | 223.57 | 223.57 | -1.00% | 10,888 |
| Oct 13, 2025 | 226.50 | 227.40 | 223.20 | 225.83 | 225.83 | -1.65% | 18,723 |
| Oct 10, 2025 | 229.20 | 231.60 | 227.80 | 229.61 | 229.61 | -0.04% | 20,030 |
| Oct 9, 2025 | 230.70 | 231.50 | 229.40 | 229.70 | 229.70 | -0.78% | 28,071 |
| Oct 8, 2025 | 229.00 | 232.80 | 230.40 | 231.50 | 231.50 | 0.15% | 132,076 |
| Oct 7, 2025 | 230.20 | 232.00 | 228.88 | 231.15 | 231.15 | 0.18% | 31,305 |
| Oct 6, 2025 | 228.50 | 232.60 | 226.20 | 230.74 | 230.74 | 0.54% | 27,539 |
| Oct 3, 2025 | 231.60 | 232.00 | 228.40 | 229.49 | 229.49 | -0.32% | 151,108 |
| Oct 2, 2025 | 231.30 | 232.60 | 229.80 | 230.22 | 230.22 | 2.44% | 17,077 |
| Oct 1, 2025 | 221.70 | 227.00 | 222.40 | 224.75 | 224.75 | 1.12% | 8,168 |
| Sep 30, 2025 | 225.50 | 224.80 | 220.20 | 222.25 | 222.25 | -2.09% | 17,614 |
| Sep 29, 2025 | 225.50 | 228.80 | 223.40 | 226.99 | 226.99 | -0.19% | 19,286 |
| Sep 26, 2025 | 225.90 | 228.60 | 225.40 | 227.41 | 227.41 | 0.45% | 5,930 |
| Sep 25, 2025 | 232.20 | 229.40 | 224.20 | 226.39 | 226.39 | -4.60% | 15,538 |
| Sep 24, 2025 | 237.50 | 239.40 | 235.80 | 237.31 | 237.31 | -0.20% | 10,291 |
| Sep 23, 2025 | 236.90 | 239.60 | 235.91 | 237.80 | 237.80 | 0.09% | 18,991 |
| Sep 22, 2025 | 238.30 | 239.40 | 236.60 | 237.58 | 237.58 | 0.03% | 24,921 |
| Sep 19, 2025 | 239.50 | 239.40 | 236.92 | 237.51 | 237.51 | -1.45% | 58,213 |
| Sep 18, 2025 | 237.80 | 242.00 | 237.00 | 241.01 | 241.01 | 0.93% | 10,538 |
| Sep 17, 2025 | 239.60 | 240.00 | 236.20 | 238.80 | 238.80 | -0.94% | 49,535 |
| Sep 16, 2025 | 243.30 | 244.60 | 237.40 | 241.06 | 241.06 | -2.11% | 25,027 |
| Sep 15, 2025 | 249.10 | 249.20 | 244.20 | 246.24 | 246.24 | -1.06% | 12,607 |
| Sep 12, 2025 | 248.40 | 250.40 | 248.20 | 248.87 | 248.87 | 0.50% | 3,775 |
| Sep 11, 2025 | 246.50 | 249.00 | 246.40 | 247.64 | 247.64 | -0.15% | 3,619 |
| Sep 10, 2025 | 249.20 | 250.00 | 246.80 | 248.01 | 248.01 | -0.36% | 3,739 |
| Sep 9, 2025 | 249.80 | 251.60 | 247.60 | 248.90 | 248.90 | -0.32% | 4,581 |
| Sep 8, 2025 | 250.10 | 250.90 | 246.40 | 249.71 | 249.71 | 2.53% | 3,219 |
| Sep 5, 2025 | 240.70 | 249.40 | 243.00 | 243.54 | 243.54 | 1.60% | 8,709 |
| Sep 4, 2025 | 237.80 | 241.20 | 238.10 | 239.70 | 239.70 | 0.57% | 10,800 |
| Sep 3, 2025 | 239.50 | 240.80 | 236.60 | 238.33 | 238.33 | -3.37% | 3,785 |
| Sep 2, 2025 | 246.40 | 246.64 | 238.40 | 246.64 | 246.64 | 0.36% | 14,621 |
| Sep 1, 2025 | 245.70 | 246.60 | 245.20 | 245.76 | 245.76 | 0.48% | 4,578 |
| Aug 29, 2025 | 242.50 | 246.80 | 242.80 | 244.59 | 244.59 | 0.14% | 6,122 |
| Aug 28, 2025 | 246.70 | 247.00 | 242.80 | 244.24 | 244.24 | 0.29% | 10,114 |
| Aug 27, 2025 | 242.40 | 244.60 | 241.20 | 243.54 | 243.54 | -2.24% | 19,130 |
| Aug 26, 2025 | 251.30 | 251.80 | 241.60 | 249.12 | 249.12 | -2.12% | 70,615 |
| Aug 25, 2025 | 254.20 | 255.40 | 253.40 | 254.52 | 254.52 | 0.28% | 9,546 |
| Aug 22, 2025 | 253.40 | 257.00 | 253.80 | 253.80 | 253.80 | -0.70% | 29,621 |
| Aug 21, 2025 | 257.60 | 259.60 | 254.60 | 255.59 | 255.59 | 0.03% | 2,642 |
| Aug 20, 2025 | 255.00 | 255.60 | 253.30 | 255.50 | 255.50 | 0.17% | 10,191 |