Demant A/S (LON:0RGT)
London · Delayed Price · Currency is GBP · Price in DKK 283.80
+6.00 (2.16%)
At close: Aug 11, 2026
LON:0RGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |