Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 241.06
-5.19 (-2.11%)
At close: Sep 16, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 238.80 | 240.00 | 236.20 | 239.60 | 239.60 | -0.60% | 49,163 |
| 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 |
| Aug 19, 2025 | 253.90 | 257.30 | 253.00 | 255.06 | 255.06 | 1.94% | 8,979 |
| Aug 18, 2025 | 247.40 | 253.60 | 246.40 | 250.20 | 250.20 | 0.58% | 16,876 |
| Aug 15, 2025 | 245.20 | 251.30 | 246.60 | 248.76 | 248.76 | 2.30% | 12,902 |
| Aug 14, 2025 | 242.80 | 244.80 | 241.80 | 243.16 | 243.16 | -0.73% | 39,204 |
| Aug 13, 2025 | 243.30 | 254.90 | 241.40 | 244.96 | 244.96 | -2.79% | 53,247 |
| Aug 12, 2025 | 253.70 | 253.40 | 250.60 | 252.00 | 252.00 | -2.10% | 45,404 |
| Aug 11, 2025 | 264.00 | 266.00 | 253.20 | 257.41 | 257.41 | 1.18% | 5,351 |
| Aug 8, 2025 | 255.90 | 255.40 | 253.70 | 254.41 | 254.41 | 0.03% | 6,583 |
| Aug 7, 2025 | 251.10 | 255.00 | 249.80 | 254.32 | 254.32 | 1.58% | 15,255 |
| Aug 6, 2025 | 253.70 | 254.40 | 249.40 | 250.38 | 250.38 | -1.29% | 10,307 |
| Aug 5, 2025 | 251.60 | 254.40 | 252.00 | 253.65 | 253.65 | 2.14% | 1,128 |
| Aug 4, 2025 | 247.10 | 250.20 | 247.40 | 248.33 | 248.33 | 1.93% | 4,013 |
| Aug 1, 2025 | 245.40 | 246.90 | 243.00 | 243.62 | 243.62 | -3.31% | 12,370 |
| 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 |