Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 267.61
+0.34 (0.13%)
At close: Jun 26, 2026
LON:0RGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 266.80 | 270.00 | 263.60 | 267.61 | 267.61 | 0.13% | 6,697 |
| Jun 25, 2026 | 262.40 | 269.60 | 261.60 | 267.27 | 267.27 | 2.24% | 33,851 |
| Jun 24, 2026 | 257.00 | 261.40 | 254.80 | 261.40 | 261.40 | 2.27% | 31,250 |
| Jun 23, 2026 | 255.40 | 257.20 | 253.00 | 255.60 | 255.60 | 2.28% | 20,454 |
| Jun 22, 2026 | 249.00 | 252.80 | 248.32 | 249.89 | 249.89 | 0.18% | 21,097 |
| Jun 19, 2026 | 245.80 | 251.20 | 246.80 | 249.44 | 249.44 | 4.46% | 96,307 |
| Jun 18, 2026 | 246.20 | 246.80 | 238.40 | 238.80 | 238.80 | -3.63% | 11,682 |
| Jun 17, 2026 | 250.10 | 250.00 | 247.00 | 247.80 | 247.80 | -0.55% | 76,629 |
| Jun 16, 2026 | 250.00 | 250.60 | 247.40 | 249.18 | 249.18 | -2.13% | 3,699 |
| Jun 15, 2026 | 256.90 | 256.20 | 250.30 | 254.60 | 254.60 | 0.85% | 72,243 |
| Jun 12, 2026 | 253.50 | 252.80 | 250.40 | 252.45 | 252.45 | 0.42% | 9,655 |
| Jun 11, 2026 | 252.80 | 257.20 | 251.40 | 251.40 | 251.40 | -1.09% | 73,977 |
| Jun 10, 2026 | 256.40 | 257.40 | 251.20 | 254.16 | 254.16 | -2.25% | 71,374 |
| Jun 9, 2026 | 263.50 | 262.20 | 256.00 | 260.00 | 260.00 | 4.41% | 257,597 |
| Jun 8, 2026 | 248.70 | 252.40 | 246.20 | 249.01 | 249.01 | -0.14% | 118,982 |
| Jun 4, 2026 | 249.00 | 253.80 | 247.00 | 249.36 | 249.36 | 0.91% | 89,479 |
| Jun 3, 2026 | 248.90 | 249.00 | 245.60 | 247.12 | 247.12 | -1.78% | 164,427 |
| Jun 2, 2026 | 248.20 | 253.00 | 249.00 | 251.60 | 251.60 | 1.07% | 69,088 |
| Jun 1, 2026 | 249.20 | 249.80 | 245.70 | 248.93 | 248.93 | -0.51% | 20,777 |
| May 29, 2026 | 245.60 | 250.20 | 245.20 | 250.20 | 250.20 | 2.79% | 11,114 |
| May 28, 2026 | 244.70 | 244.80 | 241.40 | 243.40 | 243.40 | -0.63% | 36,682 |
| May 27, 2026 | 243.50 | 249.20 | 244.00 | 244.95 | 244.95 | 0.31% | 16,482 |
| May 26, 2026 | 246.80 | 247.80 | 243.20 | 244.20 | 244.20 | 0.83% | 29,125 |
| May 22, 2026 | 242.30 | 247.20 | 240.60 | 242.20 | 242.20 | 1.09% | 68,235 |
| May 21, 2026 | 239.40 | 243.80 | 238.60 | 239.60 | 239.60 | 4.43% | 16,000 |
| May 20, 2026 | 229.00 | 238.80 | 228.31 | 229.42 | 229.42 | -0.56% | 120,913 |
| May 19, 2026 | 230.70 | 233.80 | 227.40 | 230.71 | 230.71 | -0.30% | 25,142 |
| May 18, 2026 | 234.30 | 236.40 | 227.60 | 231.40 | 231.40 | -1.87% | 51,487 |
| May 13, 2026 | 239.80 | 242.40 | 235.80 | 235.80 | 235.80 | 0.05% | 79,426 |
| May 12, 2026 | 238.50 | 238.60 | 234.80 | 235.69 | 235.69 | -0.55% | 77,946 |
| May 11, 2026 | 234.60 | 238.80 | 235.40 | 237.00 | 237.00 | 0.30% | 12,324 |
| May 8, 2026 | 236.50 | 236.29 | 231.20 | 236.29 | 236.29 | 1.02% | 12,096 |
| May 7, 2026 | 233.40 | 238.40 | 232.20 | 233.90 | 233.90 | 0.33% | 18,920 |
| May 6, 2026 | 224.80 | 238.80 | 224.00 | 233.13 | 233.13 | 12.46% | 215,114 |
| May 5, 2026 | 213.30 | 210.40 | 204.80 | 207.30 | 207.30 | -0.81% | 51,250 |
| May 4, 2026 | 209.80 | 213.10 | 208.50 | 209.00 | 209.00 | 0.87% | 24,842 |
| May 1, 2026 | 203.40 | 209.20 | 205.20 | 207.20 | 207.20 | 4.39% | 18,097 |
| Apr 30, 2026 | 196.50 | 202.60 | 196.15 | 198.49 | 198.49 | 0.20% | 38,687 |
| Apr 29, 2026 | 207.40 | 206.50 | 197.60 | 198.10 | 198.10 | -1.45% | 15,012 |
| Apr 28, 2026 | 203.65 | 202.30 | 199.70 | 201.02 | 201.02 | -1.27% | 48,114 |
| Apr 27, 2026 | 206.30 | 204.80 | 202.80 | 203.60 | 203.60 | -0.78% | 9,902 |
| Apr 24, 2026 | 205.80 | 206.60 | 204.80 | 205.20 | 205.20 | -0.85% | 4,519 |
| Apr 23, 2026 | 211.50 | 211.01 | 206.96 | 206.96 | 206.96 | -3.74% | 49,027 |
| Apr 22, 2026 | 215.80 | 217.80 | 213.00 | 215.00 | 215.00 | -2.85% | 25,171 |
| Apr 21, 2026 | 222.00 | 221.80 | 219.40 | 221.30 | 221.30 | 2.34% | 8,717 |
| Apr 20, 2026 | 219.80 | 219.80 | 216.24 | 216.24 | 216.24 | -2.86% | 33,076 |
| Apr 17, 2026 | 213.20 | 223.00 | 212.80 | 222.60 | 222.60 | 4.31% | 33,846 |
| Apr 16, 2026 | 214.10 | 216.00 | 211.00 | 213.40 | 213.40 | 0.19% | 22,863 |
| Apr 15, 2026 | 213.50 | 215.40 | 211.00 | 213.00 | 213.00 | 3.97% | 41,503 |
| Apr 14, 2026 | 204.60 | 212.00 | 204.00 | 204.87 | 204.87 | 1.39% | 29,561 |