Advertisement
Demant A/S (DEMANT.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:59PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 272.80 | 272.80 | 267.80 | 269.80 | 269.80 | 303,982 |
| Oct 24, 2024 | 273.00 | 274.80 | 268.80 | 274.80 | 274.80 | 312,696 |
| Oct 23, 2024 | 270.40 | 274.60 | 270.40 | 273.00 | 273.00 | 198,927 |
| Oct 22, 2024 | 270.00 | 274.40 | 268.40 | 271.80 | 271.80 | 354,423 |
| Oct 21, 2024 | 269.00 | 272.00 | 266.80 | 267.40 | 267.40 | 147,958 |
| Oct 18, 2024 | 267.00 | 270.60 | 266.40 | 269.00 | 269.00 | 272,594 |
| Oct 17, 2024 | 266.00 | 268.00 | 261.80 | 266.20 | 266.20 | 311,428 |
| Oct 16, 2024 | 267.60 | 268.00 | 262.60 | 267.00 | 267.00 | 179,595 |
| Oct 15, 2024 | 264.20 | 270.20 | 264.20 | 270.20 | 270.20 | 317,651 |
| Oct 14, 2024 | 263.60 | 265.40 | 262.00 | 264.20 | 264.20 | 169,811 |
| Oct 11, 2024 | 265.60 | 266.80 | 261.40 | 264.20 | 264.20 | 303,788 |
| Oct 10, 2024 | 265.80 | 267.40 | 265.00 | 265.60 | 265.60 | 202,213 |
| Oct 09, 2024 | 265.40 | 269.00 | 263.80 | 266.40 | 266.40 | 222,204 |
| Oct 08, 2024 | 260.00 | 266.00 | 259.00 | 265.60 | 265.60 | 297,088 |
| Oct 07, 2024 | 261.60 | 262.80 | 259.20 | 262.00 | 262.00 | 184,568 |
| Oct 04, 2024 | 259.00 | 263.40 | 258.60 | 261.60 | 261.60 | 365,965 |
| Oct 03, 2024 | 259.80 | 261.20 | 257.60 | 259.00 | 259.00 | 267,077 |
| Oct 02, 2024 | 261.20 | 262.40 | 256.40 | 259.00 | 259.00 | 403,360 |
| Oct 01, 2024 | 262.20 | 265.20 | 259.00 | 261.20 | 261.20 | 322,008 |
| Sep 30, 2024 | 266.40 | 269.00 | 261.60 | 261.60 | 261.60 | 354,984 |
| Sep 27, 2024 | 265.60 | 270.20 | 264.60 | 266.60 | 266.60 | 457,142 |
| Sep 26, 2024 | 258.00 | 266.40 | 257.60 | 262.40 | 262.40 | 968,808 |
| Sep 25, 2024 | 258.00 | 260.80 | 257.20 | 257.20 | 257.20 | 501,326 |
| Sep 24, 2024 | 265.00 | 265.40 | 258.00 | 258.20 | 258.20 | 566,761 |
| Sep 23, 2024 | 268.00 | 270.40 | 264.80 | 265.00 | 265.00 | 495,672 |
| Sep 20, 2024 | 280.00 | 280.00 | 267.80 | 268.00 | 268.00 | 697,310 |
| Sep 19, 2024 | 285.20 | 287.00 | 280.20 | 280.20 | 280.20 | 563,478 |
| Sep 18, 2024 | 283.80 | 284.60 | 279.40 | 282.60 | 282.60 | 377,505 |
| Sep 17, 2024 | 282.60 | 285.20 | 281.40 | 284.00 | 284.00 | 287,434 |
| Sep 16, 2024 | 284.00 | 284.60 | 281.80 | 282.20 | 282.20 | 194,111 |
| Sep 13, 2024 | 282.60 | 286.80 | 281.80 | 284.80 | 284.80 | 267,812 |
| Sep 12, 2024 | 280.20 | 282.20 | 278.00 | 278.00 | 278.00 | 301,526 |
| Sep 11, 2024 | 276.00 | 281.80 | 276.00 | 277.40 | 277.40 | 349,725 |
| Sep 10, 2024 | 276.00 | 279.80 | 272.80 | 276.60 | 276.60 | 601,533 |
| Sep 09, 2024 | 281.40 | 288.00 | 281.40 | 286.20 | 286.20 | 320,213 |
| Sep 06, 2024 | 279.60 | 283.60 | 278.60 | 280.40 | 280.40 | 247,441 |
| Sep 05, 2024 | 283.40 | 284.40 | 275.60 | 279.00 | 279.00 | 333,419 |
| Sep 04, 2024 | 282.80 | 285.00 | 279.60 | 284.00 | 284.00 | 233,093 |
| Sep 03, 2024 | 284.20 | 289.60 | 284.20 | 285.80 | 285.80 | 280,109 |
| Sep 02, 2024 | 284.40 | 286.00 | 280.00 | 284.20 | 284.20 | 286,385 |
| Aug 30, 2024 | 287.20 | 288.80 | 284.20 | 285.60 | 285.60 | 561,789 |
| Aug 29, 2024 | 281.00 | 289.20 | 281.00 | 287.80 | 287.80 | 288,978 |
| Aug 28, 2024 | 279.20 | 284.40 | 279.20 | 281.40 | 281.40 | 342,921 |
| Aug 27, 2024 | 278.00 | 279.80 | 273.60 | 278.00 | 278.00 | 310,491 |
| Aug 26, 2024 | 277.80 | 279.20 | 275.60 | 277.80 | 277.80 | 226,269 |
| Aug 23, 2024 | 278.80 | 281.20 | 277.00 | 278.40 | 278.40 | 271,219 |
| Aug 22, 2024 | 273.40 | 279.60 | 273.20 | 277.60 | 277.60 | 302,508 |
| Aug 21, 2024 | 278.60 | 283.20 | 274.60 | 275.60 | 275.60 | 501,649 |
| Aug 20, 2024 | 275.60 | 275.60 | 269.80 | 270.00 | 270.00 | 229,626 |
| Aug 19, 2024 | 272.00 | 275.60 | 270.20 | 274.60 | 274.60 | 339,143 |
| Aug 16, 2024 | 272.20 | 276.80 | 268.00 | 269.00 | 269.00 | 403,387 |
| Aug 15, 2024 | 262.60 | 271.60 | 258.20 | 271.60 | 271.60 | 510,700 |
| Aug 14, 2024 | 265.00 | 268.00 | 262.80 | 266.00 | 266.00 | 204,772 |
| Aug 13, 2024 | 260.80 | 262.60 | 258.60 | 262.60 | 262.60 | 159,189 |
| Aug 12, 2024 | 264.00 | 266.00 | 258.80 | 259.60 | 259.60 | 133,255 |
| Aug 09, 2024 | 263.20 | 266.40 | 263.00 | 263.40 | 263.40 | 113,623 |
| Aug 08, 2024 | 261.80 | 264.20 | 257.80 | 262.60 | 262.60 | 176,647 |
| Aug 07, 2024 | 260.60 | 266.40 | 259.00 | 264.20 | 264.20 | 431,065 |
| Aug 06, 2024 | 258.60 | 260.80 | 257.40 | 260.00 | 260.00 | 154,082 |
| Aug 05, 2024 | 258.00 | 260.00 | 250.80 | 255.40 | 255.40 | 313,896 |
| Aug 02, 2024 | 265.60 | 267.60 | 262.00 | 262.00 | 262.00 | 449,881 |
| Aug 01, 2024 | 264.00 | 266.00 | 261.00 | 263.00 | 263.00 | 380,227 |
| Jul 31, 2024 | 260.80 | 264.40 | 259.40 | 264.00 | 264.00 | 560,386 |
| Jul 30, 2024 | 257.80 | 261.80 | 255.60 | 259.80 | 259.80 | 284,706 |
| Jul 29, 2024 | 256.60 | 261.40 | 255.60 | 258.20 | 258.20 | 986,289 |
| Jul 26, 2024 | 253.00 | 256.60 | 252.20 | 256.60 | 256.60 | 187,390 |
| Jul 25, 2024 | 254.00 | 254.00 | 249.40 | 252.00 | 252.00 | 297,760 |
| Jul 24, 2024 | 251.00 | 256.00 | 250.20 | 255.80 | 255.80 | 287,980 |
| Jul 23, 2024 | 252.20 | 253.40 | 250.00 | 251.40 | 251.40 | 139,143 |
| Jul 22, 2024 | 250.40 | 253.20 | 249.80 | 251.60 | 251.60 | 247,119 |
| Jul 19, 2024 | 257.60 | 257.60 | 249.00 | 249.40 | 249.40 | 379,853 |
| Jul 18, 2024 | 255.20 | 262.40 | 248.40 | 259.00 | 259.00 | 1,044,739 |
| Jul 17, 2024 | 258.00 | 270.00 | 254.40 | 254.40 | 254.40 | 1,771,513 |
| Jul 16, 2024 | 299.40 | 299.40 | 293.40 | 298.60 | 298.60 | 155,625 |
| Jul 15, 2024 | 302.00 | 302.80 | 299.40 | 300.80 | 300.80 | 110,035 |
| Jul 12, 2024 | 301.60 | 305.00 | 299.20 | 302.80 | 302.80 | 185,636 |
| Jul 11, 2024 | 299.40 | 303.00 | 298.00 | 301.80 | 301.80 | 183,870 |
| Jul 10, 2024 | 297.20 | 301.80 | 297.20 | 298.40 | 298.40 | 137,968 |
| Jul 09, 2024 | 297.60 | 300.80 | 296.40 | 297.80 | 297.80 | 117,081 |
| Jul 08, 2024 | 297.60 | 300.00 | 296.80 | 298.80 | 298.80 | 151,712 |
| Jul 05, 2024 | 301.00 | 302.40 | 295.60 | 297.60 | 297.60 | 195,827 |
| Jul 04, 2024 | 297.00 | 302.60 | 297.00 | 300.80 | 300.80 | 125,862 |
| Jul 03, 2024 | 298.80 | 300.40 | 294.60 | 295.80 | 295.80 | 145,558 |
| Jul 02, 2024 | 300.80 | 301.80 | 296.60 | 298.00 | 298.00 | 166,801 |
| Jul 01, 2024 | 302.20 | 305.00 | 300.60 | 301.80 | 301.80 | 121,897 |
| Jun 28, 2024 | 305.40 | 305.80 | 300.60 | 301.40 | 301.40 | 214,850 |
| Jun 27, 2024 | 309.20 | 310.00 | 304.80 | 304.80 | 304.80 | 291,977 |
| Jun 26, 2024 | 309.60 | 310.00 | 305.20 | 309.60 | 309.60 | 149,520 |
| Jun 25, 2024 | 311.20 | 311.80 | 305.80 | 308.40 | 308.40 | 220,156 |
| Jun 24, 2024 | 304.40 | 313.00 | 302.80 | 313.00 | 313.00 | 230,702 |
| Jun 21, 2024 | 306.20 | 306.60 | 302.00 | 305.40 | 305.40 | 378,317 |
| Jun 20, 2024 | 312.40 | 312.60 | 305.20 | 306.80 | 306.80 | 389,354 |
| Jun 19, 2024 | 312.80 | 316.00 | 310.80 | 313.20 | 313.20 | 223,342 |
| Jun 18, 2024 | 323.40 | 324.20 | 312.60 | 312.80 | 312.80 | 261,809 |
| Jun 17, 2024 | 326.40 | 326.40 | 317.60 | 319.40 | 319.40 | 326,794 |
| Jun 14, 2024 | 330.60 | 330.60 | 325.40 | 326.40 | 326.40 | 108,001 |
| Jun 13, 2024 | 337.80 | 342.80 | 329.80 | 329.80 | 329.80 | 271,175 |
| Jun 12, 2024 | 326.00 | 339.20 | 323.80 | 339.00 | 339.00 | 273,481 |
| Jun 11, 2024 | 326.20 | 329.00 | 323.60 | 326.60 | 326.60 | 177,845 |
| Jun 10, 2024 | 333.40 | 334.00 | 324.80 | 326.20 | 326.20 | 173,451 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.