Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 213.60
+1.20 (0.57%)
At close: Dec 10, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 215.70 | 219.20 | 213.80 | 218.40 | 218.40 | 2.25% | 10,144 |
| Dec 10, 2025 | 212.80 | 213.60 | 211.80 | 213.60 | 213.60 | 0.56% | 5,126 |
| Dec 9, 2025 | 210.60 | 212.80 | 209.60 | 212.40 | 212.40 | -0.65% | 40,741 |
| Dec 8, 2025 | 215.70 | 216.00 | 211.80 | 213.79 | 213.79 | -1.39% | 44,199 |
| Dec 5, 2025 | 213.10 | 217.20 | 214.40 | 216.80 | 216.80 | 1.78% | 5,086 |
| Dec 4, 2025 | 213.80 | 213.60 | 211.20 | 213.00 | 213.00 | 0.24% | 5,620 |
| Dec 3, 2025 | 219.20 | 219.10 | 212.40 | 212.50 | 212.50 | -2.87% | 5,381 |
| Dec 2, 2025 | 218.70 | 221.40 | 217.80 | 218.78 | 218.78 | 0.10% | 7,268 |
| Dec 1, 2025 | 220.20 | 221.60 | 216.60 | 218.56 | 218.56 | -0.38% | 4,864 |
| Nov 28, 2025 | 218.30 | 221.00 | 217.40 | 219.40 | 219.40 | 0.09% | 69,774 |
| Nov 27, 2025 | 218.30 | 219.40 | 217.40 | 219.20 | 219.20 | - | 4,330 |
| Nov 26, 2025 | 219.80 | 219.60 | 217.80 | 219.20 | 219.20 | 0.18% | 5,456 |
| Nov 25, 2025 | 216.60 | 218.80 | 215.80 | 218.80 | 218.80 | 0.65% | 2,444 |
| Nov 24, 2025 | 216.60 | 219.40 | 214.40 | 217.38 | 217.38 | 1.42% | 33,411 |
| Nov 21, 2025 | 211.70 | 215.20 | 212.90 | 214.33 | 214.33 | 0.01% | 8,414 |
| Nov 20, 2025 | 215.40 | 214.90 | 211.80 | 214.31 | 214.31 | 0.71% | 25,778 |
| Nov 19, 2025 | 210.70 | 213.00 | 210.00 | 212.80 | 212.80 | 0.74% | 97,389 |
| Nov 18, 2025 | 213.90 | 213.80 | 209.20 | 211.23 | 211.23 | -1.66% | 20,760 |
| Nov 17, 2025 | 218.90 | 219.20 | 213.40 | 214.80 | 214.80 | -1.10% | 17,251 |
| Nov 14, 2025 | 223.10 | 222.00 | 216.60 | 217.20 | 217.20 | -4.66% | 31,099 |
| Nov 13, 2025 | 228.70 | 229.40 | 223.20 | 227.83 | 227.83 | -0.30% | 17,165 |
| Nov 12, 2025 | 229.30 | 231.00 | 226.80 | 228.51 | 228.51 | 0.89% | 31,335 |
| Nov 11, 2025 | 222.20 | 228.20 | 221.60 | 226.50 | 226.50 | 1.89% | 22,130 |
| Nov 10, 2025 | 221.80 | 223.60 | 220.40 | 222.30 | 222.30 | 0.68% | 24,048 |
| Nov 7, 2025 | 223.10 | 222.00 | 219.80 | 220.80 | 220.80 | -1.47% | 48,408 |
| Nov 6, 2025 | 224.90 | 225.20 | 222.70 | 224.10 | 224.10 | -3.32% | 65,476 |
| Nov 5, 2025 | 221.90 | 236.00 | 225.10 | 231.80 | 231.80 | 7.04% | 81,717 |
| Nov 4, 2025 | 216.10 | 219.00 | 214.60 | 216.55 | 216.55 | -0.48% | 16,181 |
| Nov 3, 2025 | 215.40 | 219.20 | 215.20 | 217.60 | 217.60 | 0.97% | 25,451 |
| Oct 31, 2025 | 219.50 | 216.40 | 215.00 | 215.50 | 215.50 | -2.06% | 5,676 |
| Oct 30, 2025 | 223.50 | 222.80 | 217.40 | 220.04 | 220.04 | -3.76% | 16,290 |
| Oct 29, 2025 | 222.40 | 228.90 | 225.20 | 228.64 | 228.64 | 0.99% | 7,380 |
| 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 |