Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 306.20
-0.60 (-0.20%)
At close: Sep 25, 2026
LON:0RGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 309.00 | 307.40 | 305.60 | 306.80 | 306.80 | -1.29% | 6,963 |
| Sep 23, 2026 | 310.10 | 312.00 | 308.60 | 310.80 | 310.80 | 0.84% | 4,522 |
| Sep 22, 2026 | 306.30 | 310.40 | 306.70 | 308.20 | 308.20 | 2.19% | 29,826 |
| Sep 21, 2026 | 300.80 | 302.30 | 301.60 | 301.60 | 301.60 | 0.20% | 809 |
| Sep 18, 2026 | 300.20 | 301.00 | 297.20 | 301.00 | 301.00 | 0.60% | 4,753 |
| Sep 17, 2026 | 298.30 | 300.20 | 297.00 | 299.20 | 299.20 | 0.67% | 275,433 |
| Sep 16, 2026 | 295.00 | 299.80 | 294.60 | 297.20 | 297.20 | 0.47% | 6,933 |
| Sep 15, 2026 | 296.60 | 296.60 | 292.20 | 295.80 | 295.80 | -0.88% | 43,538 |
| Sep 14, 2026 | 294.20 | 300.20 | 294.00 | 298.43 | 298.43 | 1.37% | 27,623 |
| Sep 11, 2026 | 294.10 | 294.40 | 290.80 | 294.40 | 294.40 | 0.34% | 16,964 |
| Sep 10, 2026 | 287.70 | 294.20 | 287.00 | 293.40 | 293.40 | 1.55% | 122,888 |
| Sep 9, 2026 | 292.30 | 291.60 | 287.20 | 288.92 | 288.92 | -0.85% | 186,095 |
| Sep 8, 2026 | 288.40 | 294.60 | 288.40 | 291.40 | 291.40 | 0.55% | 162,125 |
| Sep 7, 2026 | 291.80 | 291.20 | 285.80 | 289.80 | 289.80 | -0.69% | 6,252 |
| Sep 4, 2026 | 297.10 | 297.20 | 291.80 | 291.80 | 291.80 | -1.19% | 11,264 |
| Sep 3, 2026 | 294.90 | 299.20 | 295.00 | 295.30 | 295.30 | 0.24% | 13,892 |
| Sep 2, 2026 | 286.70 | 295.00 | 289.60 | 294.60 | 294.60 | 1.80% | 91,580 |
| Sep 1, 2026 | 287.20 | 289.40 | 285.30 | 289.40 | 289.40 | 0.27% | 20,089 |
| Aug 31, 2026 | 286.20 | 290.20 | 285.26 | 288.63 | 288.63 | 0.82% | 126,880 |
| Aug 28, 2026 | 284.90 | 288.60 | 283.60 | 286.30 | 286.30 | 0.10% | 31,767 |
| Aug 27, 2026 | 283.30 | 286.00 | 282.65 | 286.00 | 286.00 | 0.28% | 23,533 |
| Aug 26, 2026 | 286.40 | 287.50 | 283.00 | 285.21 | 285.21 | 0.21% | 120,677 |
| Aug 25, 2026 | 286.50 | 287.20 | 284.20 | 284.60 | 284.60 | -0.85% | 11,966 |
| Aug 24, 2026 | 288.50 | 287.80 | 285.20 | 287.04 | 287.04 | 0.47% | 37,765 |
| Aug 21, 2026 | 286.30 | 286.20 | 282.00 | 285.69 | 285.69 | -0.39% | 10,465 |
| Aug 20, 2026 | 292.40 | 288.40 | 286.00 | 286.80 | 286.80 | -1.44% | 7,268 |
| Aug 19, 2026 | 293.40 | 295.00 | 290.20 | 291.00 | 291.00 | -1.42% | 27,880 |
| Aug 18, 2026 | 295.30 | 296.60 | 294.20 | 295.20 | 295.20 | 0.27% | 110,631 |
| Aug 17, 2026 | 295.60 | 296.00 | 291.60 | 294.40 | 294.40 | -1.01% | 56,308 |
| Aug 14, 2026 | 294.20 | 298.30 | 294.00 | 297.40 | 297.40 | 1.85% | 81,129 |
| Aug 13, 2026 | 288.80 | 294.00 | 285.00 | 292.00 | 292.00 | 1.25% | 101,009 |
| Aug 12, 2026 | 286.10 | 290.20 | 277.60 | 288.40 | 288.40 | 1.62% | 37,271 |
| Aug 11, 2026 | 280.30 | 284.80 | 274.40 | 283.80 | 283.80 | 2.16% | 32,287 |
| Aug 10, 2026 | 282.70 | 282.00 | 277.80 | 277.80 | 277.80 | -1.56% | 23,048 |
| Aug 7, 2026 | 279.30 | 283.00 | 280.80 | 282.20 | 282.20 | 0.43% | 81,177 |
| Aug 6, 2026 | 279.30 | 281.60 | 277.60 | 281.00 | 281.00 | -0.50% | 28,225 |
| Aug 5, 2026 | 286.80 | 286.40 | 282.40 | 282.40 | 282.40 | -0.88% | 14,005 |
| Aug 4, 2026 | 285.80 | 287.00 | 283.00 | 284.90 | 284.90 | -1.42% | 38,664 |
| Aug 3, 2026 | 280.50 | 289.00 | 281.80 | 289.00 | 289.00 | 2.85% | 15,435 |
| Jul 31, 2026 | 285.40 | 287.40 | 279.60 | 281.00 | 281.00 | -1.61% | 49,168 |
| Jul 30, 2026 | 284.60 | 288.60 | 283.80 | 285.60 | 285.60 | 0.56% | 8,132 |
| Jul 29, 2026 | 284.50 | 287.40 | 282.00 | 284.00 | 284.00 | -0.07% | 13,015 |
| Jul 28, 2026 | 278.50 | 284.60 | 277.10 | 284.20 | 284.20 | 2.16% | 16,730 |
| Jul 27, 2026 | 279.30 | 280.60 | 276.80 | 278.20 | 278.20 | 1.68% | 9,791 |
| Jul 24, 2026 | 269.50 | 274.80 | 269.60 | 273.60 | 273.60 | 1.63% | 13,576 |
| Jul 23, 2026 | 269.80 | 269.20 | 265.80 | 269.20 | 269.20 | -0.81% | 26,441 |
| Jul 22, 2026 | 266.90 | 277.20 | 265.00 | 271.40 | 271.40 | -0.22% | 8,734 |
| Jul 21, 2026 | 277.90 | 278.20 | 271.40 | 272.00 | 272.00 | -2.30% | 39,955 |
| Jul 20, 2026 | 276.60 | 280.20 | 276.80 | 278.40 | 278.40 | 0.38% | 67,720 |
| Jul 17, 2026 | 282.30 | 282.30 | 275.20 | 277.34 | 277.34 | -2.62% | 94,791 |