Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 292.40
-2.90 (-0.98%)
At close: Sep 4, 2026
LON:0RGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 277.00 | 285.00 | 279.40 | 284.80 | 284.80 | 2.08% | 35,748 |
| Jul 15, 2026 | 277.20 | 280.60 | 273.20 | 279.00 | 279.00 | 1.51% | 20,565 |
| Jul 14, 2026 | 270.90 | 276.41 | 271.60 | 274.84 | 274.84 | 1.65% | 48,707 |
| Jul 13, 2026 | 270.40 | 273.20 | 269.40 | 270.38 | 270.38 | -0.82% | 12,895 |
| Jul 10, 2026 | 272.90 | 275.60 | 271.40 | 272.60 | 272.60 | -0.10% | 7,323 |
| Jul 9, 2026 | 274.60 | 275.40 | 271.60 | 272.87 | 272.87 | -0.37% | 48,488 |
| Jul 8, 2026 | 273.20 | 275.80 | 271.20 | 273.89 | 273.88 | -2.01% | 92,806 |
| Jul 7, 2026 | 283.20 | 286.80 | 279.20 | 279.50 | 279.50 | -0.60% | 27,724 |
| Jul 6, 2026 | 283.30 | 284.80 | 281.20 | 281.20 | 281.20 | 0.43% | 132,420 |
| Jul 3, 2026 | 277.20 | 280.60 | 274.70 | 280.00 | 280.00 | 0.29% | 16,222 |
| Jul 2, 2026 | 276.30 | 279.20 | 272.00 | 279.20 | 279.20 | 1.77% | 162,117 |
| Jul 1, 2026 | 268.00 | 278.00 | 268.20 | 274.34 | 274.34 | 2.29% | 77,661 |
| Jun 30, 2026 | 266.30 | 270.40 | 263.40 | 268.20 | 268.20 | 1.12% | 41,028 |
| Jun 29, 2026 | 266.10 | 266.60 | 264.57 | 265.24 | 265.24 | -0.89% | 34,239 |
| Jun 26, 2026 | 266.80 | 270.00 | 263.60 | 267.61 | 267.61 | 0.13% | 6,697 |