Demant A/S (LON:0RGT)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 370.40
-6.20 (-1.65%)
At close: Nov 10, 2026
LON:0RGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 369.00 | 371.60 | 367.00 | 370.40 | 370.40 | -1.65% | 5,751 |
| Nov 9, 2026 | 378.60 | 380.40 | 376.00 | 376.60 | 376.60 | 0.24% | 11,870 |
| Nov 6, 2026 | 371.80 | 377.80 | 369.00 | 375.70 | 375.70 | -0.66% | 69,524 |
| Nov 5, 2026 | 375.30 | 384.80 | 377.10 | 378.20 | 378.20 | 1.18% | 16,003 |
| Nov 4, 2026 | 368.20 | 375.90 | 364.40 | 373.80 | 373.80 | 2.19% | 263,280 |
| Nov 3, 2026 | 374.00 | 371.80 | 365.00 | 365.80 | 365.80 | -1.08% | 24,306 |
| Nov 2, 2026 | 364.90 | 370.90 | 364.20 | 369.80 | 369.80 | 1.02% | 8,749 |
| Oct 30, 2026 | 367.40 | 369.40 | 364.20 | 366.07 | 366.07 | -0.13% | 16,939 |
| Oct 29, 2026 | 363.00 | 369.00 | 364.00 | 366.56 | 366.56 | 0.48% | 13,531 |
| Oct 28, 2026 | 362.30 | 367.00 | 361.40 | 364.80 | 364.80 | 1.00% | 28,015 |
| Oct 27, 2026 | 359.50 | 361.60 | 357.60 | 361.20 | 361.20 | 0.02% | 28,231 |
| Oct 26, 2026 | 359.50 | 363.80 | 359.20 | 361.11 | 361.11 | 0.57% | 68,919 |
| Oct 23, 2026 | 353.70 | 362.30 | 353.60 | 359.08 | 359.08 | 1.31% | 65,051 |
| Oct 22, 2026 | 362.90 | 363.80 | 353.20 | 354.43 | 354.43 | -2.58% | 67,089 |
| Oct 21, 2026 | 362.20 | 363.80 | 357.60 | 363.80 | 363.80 | 0.50% | 43,985 |
| Oct 20, 2026 | 360.90 | 363.80 | 360.00 | 362.00 | 362.00 | 0.50% | 32,311 |
| Oct 19, 2026 | 356.40 | 360.20 | 356.20 | 360.20 | 360.20 | 0.39% | 114,202 |
| Oct 16, 2026 | 357.00 | 359.00 | 357.00 | 358.80 | 358.80 | 0.15% | 21,363 |
| Oct 15, 2026 | 356.40 | 358.25 | 352.10 | 358.25 | 358.25 | 0.86% | 31,506 |
| Oct 14, 2026 | 357.80 | 358.80 | 353.80 | 355.20 | 355.20 | -0.25% | 50,785 |
| Oct 13, 2026 | 353.00 | 359.20 | 352.80 | 356.10 | 356.10 | 1.45% | 3,758 |
| Oct 12, 2026 | 345.00 | 353.00 | 344.80 | 351.00 | 351.00 | 8.67% | 52,052 |
| Oct 9, 2026 | 323.50 | 345.80 | 320.60 | 323.00 | 323.00 | 0.44% | 383,088 |
| Oct 8, 2026 | 322.20 | 323.70 | 321.00 | 321.60 | 321.60 | 0.19% | 12,882 |
| Oct 7, 2026 | 322.50 | 324.60 | 320.80 | 321.00 | 321.00 | -0.99% | 23,328 |
| Oct 6, 2026 | 320.50 | 326.20 | 320.50 | 324.20 | 324.20 | 1.95% | 3,079 |
| Oct 5, 2026 | 316.80 | 318.40 | 314.20 | 318.00 | 318.00 | 1.60% | 151,900 |
| Oct 2, 2026 | 312.80 | 314.00 | 311.60 | 313.00 | 313.00 | -0.38% | 2,642 |
| Oct 1, 2026 | 309.40 | 316.70 | 308.80 | 314.20 | 314.20 | 1.35% | 105,906 |
| Sep 30, 2026 | 315.50 | 319.30 | 308.20 | 310.00 | 310.00 | -1.90% | 21,556 |
| Sep 29, 2026 | 320.00 | 320.80 | 316.00 | 316.00 | 316.00 | -1.06% | 7,207 |
| Sep 28, 2026 | 306.90 | 320.40 | 306.80 | 319.40 | 319.40 | 4.31% | 19,644 |
| Sep 25, 2026 | 306.90 | 306.40 | 304.20 | 306.20 | 306.20 | -0.20% | 45,576 |
| 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 |