Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 235.69
-1.31 (-0.55%)
At close: May 12, 2026
LON:0RGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 195.65 | 202.06 | 193.40 | 202.06 | 202.06 | 2.73% | 46,180 |
| Apr 10, 2026 | 188.45 | 198.30 | 191.00 | 196.70 | 196.70 | 4.68% | 59,678 |
| Apr 9, 2026 | 191.15 | 190.70 | 187.20 | 187.90 | 187.90 | -2.03% | 28,097 |
| Apr 8, 2026 | 195.45 | 199.70 | 191.80 | 191.80 | 191.80 | 0.37% | 57,621 |
| Apr 7, 2026 | 198.00 | 197.85 | 189.50 | 191.10 | 191.10 | -2.20% | 15,420 |
| Apr 1, 2026 | 200.50 | 198.10 | 192.90 | 195.40 | 195.40 | 0.77% | 6,918 |
| Mar 31, 2026 | 193.20 | 195.40 | 191.60 | 193.90 | 193.90 | 2.65% | 69,718 |
| Mar 30, 2026 | 187.75 | 189.30 | 185.10 | 188.90 | 188.90 | 1.50% | 19,471 |
| Mar 27, 2026 | 189.75 | 188.50 | 184.30 | 186.10 | 186.10 | -1.64% | 65,782 |
| Mar 26, 2026 | 181.85 | 189.60 | 180.10 | 189.20 | 189.20 | 5.05% | 53,351 |
| Mar 25, 2026 | 181.70 | 181.30 | 179.10 | 180.10 | 180.10 | 1.18% | 46,162 |
| Mar 24, 2026 | 179.05 | 182.60 | 178.00 | 178.00 | 178.00 | -0.28% | 97,698 |
| Mar 23, 2026 | 177.50 | 184.40 | 175.00 | 178.50 | 178.50 | -1.65% | 29,148 |
| Mar 20, 2026 | 183.85 | 182.70 | 180.50 | 181.50 | 181.50 | 0.11% | 35,774 |
| Mar 19, 2026 | 179.25 | 182.80 | 177.50 | 181.30 | 181.30 | -0.28% | 42,372 |
| Mar 18, 2026 | 188.60 | 188.90 | 181.70 | 181.80 | 181.80 | -2.36% | 13,407 |
| Mar 17, 2026 | 182.05 | 186.20 | 180.00 | 186.20 | 186.20 | 2.53% | 39,083 |
| Mar 16, 2026 | 193.45 | 194.05 | 177.50 | 181.60 | 181.60 | -3.35% | 36,598 |
| Mar 13, 2026 | 188.05 | 189.30 | 185.40 | 187.90 | 187.90 | -0.58% | 76,457 |
| Mar 12, 2026 | 189.25 | 193.10 | 187.80 | 189.00 | 189.00 | -0.43% | 22,672 |
| Mar 11, 2026 | 193.25 | 194.40 | 188.60 | 189.82 | 189.82 | -1.23% | 42,788 |
| Mar 10, 2026 | 189.45 | 195.40 | 189.10 | 192.19 | 192.19 | 2.59% | 24,275 |
| Mar 9, 2026 | 185.25 | 189.60 | 183.20 | 187.33 | 187.33 | -0.65% | 42,033 |
| Mar 6, 2026 | 188.95 | 191.10 | 187.00 | 188.56 | 188.56 | 0.31% | 91,911 |
| Mar 5, 2026 | 190.50 | 192.40 | 187.10 | 187.98 | 187.98 | -1.28% | 92,677 |
| Mar 4, 2026 | 189.15 | 193.70 | 188.10 | 190.41 | 190.41 | 0.63% | 30,731 |
| Mar 3, 2026 | 194.15 | 194.50 | 187.80 | 189.22 | 189.22 | -4.09% | 26,634 |
| Mar 2, 2026 | 192.45 | 198.90 | 191.60 | 197.28 | 197.28 | 1.37% | 58,893 |