Copenhagen - Delayed Quote DKK

Demant A/S (DEMANT.CO)

Compare
269.80 -5.00 (-1.82%)
At close: October 25 at 4:59 PM GMT+2
Currency in DKK
Download
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 9, 2024 265.40 269.00 263.80 266.40 266.40 222,204
Oct 8, 2024 260.00 266.00 259.00 265.60 265.60 297,088
Oct 7, 2024 261.60 262.80 259.20 262.00 262.00 184,568
Oct 4, 2024 259.00 263.40 258.60 261.60 261.60 365,965
Oct 3, 2024 259.80 261.20 257.60 259.00 259.00 267,077
Oct 2, 2024 261.20 262.40 256.40 259.00 259.00 403,360
Oct 1, 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 9, 2024 281.40 288.00 281.40 286.20 286.20 320,213
Sep 6, 2024 279.60 283.60 278.60 280.40 280.40 247,441
Sep 5, 2024 283.40 284.40 275.60 279.00 279.00 333,419
Sep 4, 2024 282.80 285.00 279.60 284.00 284.00 233,093
Sep 3, 2024 284.20 289.60 284.20 285.80 285.80 280,109
Sep 2, 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 9, 2024 263.20 266.40 263.00 263.40 263.40 113,623
Aug 8, 2024 261.80 264.20 257.80 262.60 262.60 176,647
Aug 7, 2024 260.60 266.40 259.00 264.20 264.20 431,065
Aug 6, 2024 258.60 260.80 257.40 260.00 260.00 154,082
Aug 5, 2024 258.00 260.00 250.80 255.40 255.40 313,896
Aug 2, 2024 265.60 267.60 262.00 262.00 262.00 449,881
Aug 1, 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 9, 2024 297.60 300.80 296.40 297.80 297.80 117,081
Jul 8, 2024 297.60 300.00 296.80 298.80 298.80 151,712
Jul 5, 2024 301.00 302.40 295.60 297.60 297.60 195,827
Jul 4, 2024 297.00 302.60 297.00 300.80 300.80 125,862
Jul 3, 2024 298.80 300.40 294.60 295.80 295.80 145,558
Jul 2, 2024 300.80 301.80 296.60 298.00 298.00 166,801
Jul 1, 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
Jun 7, 2024 332.20 337.00 332.20 334.00 334.00 134,350
Jun 6, 2024 332.80 337.60 331.60 332.20 332.20 224,741
Jun 4, 2024 324.60 328.80 323.60 326.00 326.00 210,666
Jun 3, 2024 330.00 330.00 323.20 323.60 323.60 334,188
May 31, 2024 325.00 329.00 324.00 329.00 329.00 882,990
May 30, 2024 327.00 329.20 325.20 326.00 326.00 216,721
May 29, 2024 326.00 327.60 323.80 326.00 326.00 270,574
May 28, 2024 334.80 335.40 325.20 326.60 326.60 330,257
May 27, 2024 326.80 335.40 326.40 335.00 335.00 172,284
May 24, 2024 326.60 330.20 326.00 328.60 328.60 515,851
May 23, 2024 330.60 331.80 327.80 329.80 329.80 394,188
May 22, 2024 334.20 334.60 328.40 330.60 330.60 373,366
May 21, 2024 341.20 350.00 334.00 335.00 335.00 481,879
May 17, 2024 329.60 337.40 329.00 335.00 335.00 325,140
May 16, 2024 326.00 333.00 324.80 331.00 331.00 290,919
May 15, 2024 322.80 328.00 321.20 325.80 325.80 412,788
May 14, 2024 322.40 328.40 322.00 323.20 323.20 357,581
May 13, 2024 329.60 331.40 318.20 321.60 321.60 308,809
May 8, 2024 319.80 328.60 319.80 320.40 320.40 284,068
May 7, 2024 316.20 322.60 313.00 320.40 320.40 332,966
May 6, 2024 312.00 316.00 307.60 313.00 313.00 425,267
May 3, 2024 325.60 329.80 324.00 324.80 324.80 215,000
May 2, 2024 326.00 330.00 323.60 325.00 325.00 265,188
May 1, 2024 336.40 336.40 320.40 321.00 321.00 318,557
Apr 30, 2024 342.20 342.20 333.40 336.40 336.40 275,023
Apr 29, 2024 327.80 341.00 327.80 341.00 341.00 396,810
Apr 26, 2024 317.20 326.60 317.20 326.60 326.60 259,225
Apr 25, 2024 320.00 320.80 314.80 316.20 316.20 191,383
Apr 24, 2024 323.60 323.60 319.80 320.80 320.80 149,634
Apr 23, 2024 320.80 322.80 318.60 322.80 322.80 255,633
Apr 22, 2024 315.60 319.80 313.60 319.80 319.80 272,458
Apr 19, 2024 309.00 315.80 308.60 315.60 315.60 228,968
Apr 18, 2024 313.80 314.60 308.20 311.00 311.00 196,539
Apr 17, 2024 317.00 318.40 313.80 313.80 313.80 136,674
Apr 16, 2024 316.40 320.20 313.00 317.40 317.40 154,792
Apr 15, 2024 320.00 323.20 318.40 320.40 320.40 159,538
Apr 12, 2024 334.00 334.20 318.80 319.00 319.00 303,564
Apr 11, 2024 330.20 334.00 328.40 331.60 331.60 160,364
Apr 10, 2024 334.00 337.80 331.20 331.60 331.60 180,918
Apr 9, 2024 327.00 334.40 326.20 331.80 331.80 208,015
Apr 8, 2024 320.60 330.40 318.60 328.00 328.00 270,446
Apr 5, 2024 324.00 326.60 319.40 320.80 320.80 231,299
Apr 4, 2024 332.00 334.00 325.60 327.80 327.80 216,862
Apr 3, 2024 337.40 340.80 327.00 332.20 332.20 333,572
Apr 2, 2024 342.00 345.60 335.40 337.60 337.60 322,822
Mar 27, 2024 343.00 344.40 339.80 343.00 343.00 200,463
Mar 26, 2024 342.60 346.40 342.20 343.00 343.00 198,045
Mar 25, 2024 344.40 345.20 340.90 341.00 341.00 241,345
Mar 22, 2024 347.70 349.10 343.10 344.40 344.40 247,602
Mar 21, 2024 346.80 350.50 342.10 349.70 349.70 318,586
Mar 20, 2024 347.10 348.20 341.80 342.50 342.50 231,320
Mar 19, 2024 345.40 348.30 345.40 347.10 347.10 219,967
Mar 18, 2024 347.60 349.10 344.40 346.30 346.30 191,434
Mar 15, 2024 351.50 354.40 347.40 347.90 347.90 436,307
Mar 14, 2024 350.90 354.90 349.10 352.50 352.50 327,280
Mar 13, 2024 353.10 355.60 347.60 350.00 350.00 337,524
Mar 12, 2024 361.80 369.00 350.40 356.50 356.50 385,165
Mar 11, 2024 360.00 361.80 355.20 358.20 358.20 246,755
Mar 8, 2024 357.10 364.30 356.60 361.80 361.80 360,451
Mar 7, 2024 353.00 361.20 351.70 357.10 357.10 365,937
Mar 6, 2024 352.10 354.00 347.80 354.00 354.00 354,178
Mar 5, 2024 358.00 359.70 351.30 352.10 352.10 234,662
Mar 4, 2024 353.00 358.30 351.90 358.00 358.00 401,806
Mar 1, 2024 345.00 353.60 344.80 353.30 353.30 292,991
Feb 29, 2024 353.60 355.90 344.10 345.10 345.10 600,893
Feb 28, 2024 366.80 368.00 348.60 351.10 351.10 437,406
Feb 27, 2024 371.00 371.50 364.30 366.80 366.80 273,637
Feb 26, 2024 371.10 373.50 369.70 371.00 371.00 252,843
Feb 23, 2024 366.80 370.50 364.80 369.00 369.00 235,910
Feb 22, 2024 369.50 372.40 365.80 369.70 369.70 183,731
Feb 21, 2024 364.40 366.10 361.50 365.00 365.00 232,197
Feb 20, 2024 364.90 367.20 361.50 364.40 364.40 244,289
Feb 19, 2024 365.40 369.20 361.50 364.50 364.50 289,503
Feb 16, 2024 363.90 367.30 362.50 366.00 366.00 345,875
Feb 15, 2024 360.00 366.40 358.90 363.20 363.20 281,783
Feb 14, 2024 353.50 359.00 353.50 357.70 357.70 354,281
Feb 13, 2024 357.00 358.20 350.00 355.00 355.00 328,552
Feb 12, 2024 360.00 361.60 356.50 358.80 358.80 240,135
Feb 9, 2024 353.40 359.70 353.40 359.60 359.60 349,339
Feb 8, 2024 347.10 355.10 346.60 352.00 352.00 383,245
Feb 7, 2024 339.70 347.00 335.10 346.60 346.60 387,025
Feb 6, 2024 332.20 352.00 331.60 347.40 347.40 1,013,886
Feb 5, 2024 318.50 321.40 317.10 319.10 319.10 267,866
Feb 2, 2024 319.20 319.80 316.30 318.40 318.40 218,431
Feb 1, 2024 312.80 318.70 312.00 317.60 317.60 127,665
Jan 31, 2024 316.00 316.40 312.70 313.80 313.80 218,517
Jan 30, 2024 314.90 318.40 314.60 316.40 316.40 173,668
Jan 29, 2024 314.60 316.00 312.00 313.30 313.30 157,010
Jan 26, 2024 318.60 319.10 314.30 315.80 315.80 157,102
Jan 25, 2024 310.20 319.30 308.60 319.30 319.30 306,943
Jan 24, 2024 311.60 312.60 306.70 308.80 308.80 470,920
Jan 23, 2024 311.20 314.00 305.40 308.50 308.50 405,656
Jan 22, 2024 306.60 312.70 306.60 311.20 311.20 261,064
Jan 19, 2024 305.00 309.20 303.70 304.90 304.90 269,662
Jan 18, 2024 300.10 304.60 298.80 304.00 304.00 228,140
Jan 17, 2024 305.30 307.10 296.60 298.50 298.50 231,162
Jan 16, 2024 308.10 310.10 304.80 307.90 307.90 159,699
Jan 15, 2024 310.90 311.90 309.70 310.20 310.20 99,691
Jan 12, 2024 305.10 315.70 305.10 314.50 314.50 304,366
Jan 11, 2024 300.00 308.00 299.40 304.90 304.90 355,328
Jan 10, 2024 298.10 298.70 294.90 298.10 298.10 159,334
Jan 9, 2024 295.30 298.50 293.40 298.10 298.10 177,149
Jan 8, 2024 286.00 293.80 285.00 293.40 293.40 321,193
Jan 5, 2024 294.20 294.20 290.10 293.30 293.30 123,549
Jan 4, 2024 291.80 296.00 291.80 295.80 295.80 136,778
Jan 3, 2024 298.90 299.40 291.30 293.00 293.00 176,651
Jan 2, 2024 297.00 299.90 295.20 298.90 298.90 140,416
Dec 29, 2023 296.00 297.80 294.30 296.00 296.00 103,922
Dec 28, 2023 292.00 296.90 292.00 296.00 296.00 142,818
Dec 27, 2023 293.50 294.50 290.90 291.20 291.20 1,429,754
Dec 22, 2023 289.10 294.70 288.90 293.50 293.50 267,370
Dec 21, 2023 294.00 295.30 288.80 289.90 289.90 353,373
Dec 20, 2023 299.80 300.60 293.20 295.20 295.20 398,561
Dec 19, 2023 298.20 302.00 298.20 299.30 299.30 337,570
Dec 18, 2023 302.30 303.90 295.70 298.80 298.80 281,587
Dec 15, 2023 298.00 302.70 296.40 302.30 302.30 797,110
Dec 14, 2023 299.00 303.90 295.90 297.10 297.10 456,755
Dec 13, 2023 296.20 299.80 292.20 294.70 294.70 338,161
Dec 12, 2023 290.00 295.10 286.60 295.10 295.10 308,713
Dec 11, 2023 296.00 297.80 289.70 292.20 292.20 312,387
Dec 8, 2023 286.50 293.20 286.20 293.20 293.20 338,502
Dec 7, 2023 288.00 288.30 283.20 286.40 286.40 312,480
Dec 6, 2023 287.50 290.70 286.80 289.90 289.90 256,013
Dec 5, 2023 282.20 288.00 280.80 286.40 286.40 313,390
Dec 4, 2023 282.30 284.40 280.80 282.20 282.20 398,976
Dec 1, 2023 289.60 292.00 281.60 282.30 282.30 354,886
Nov 30, 2023 290.10 292.60 287.90 290.40 290.40 565,855
Nov 29, 2023 285.80 291.60 284.70 290.70 290.70 463,027
Nov 28, 2023 284.40 287.00 282.30 284.00 284.00 468,612
Nov 27, 2023 277.50 285.30 277.50 284.90 284.90 602,335
Nov 24, 2023 278.70 279.40 276.20 278.40 278.40 278,438
Nov 23, 2023 281.60 282.00 278.30 278.90 278.90 258,439
Nov 22, 2023 277.60 282.00 275.80 281.60 281.60 381,589
Nov 21, 2023 280.00 284.00 273.50 278.30 278.30 184,488
Nov 20, 2023 273.50 279.00 273.20 279.00 279.00 245,968
Nov 17, 2023 274.50 279.40 273.80 275.30 275.30 125,595
Nov 16, 2023 270.50 275.30 270.50 274.80 274.80 209,391
Nov 15, 2023 276.30 278.30 268.50 271.00 271.00 202,245
Nov 14, 2023 265.00 276.50 263.00 275.90 275.90 267,948
Nov 13, 2023 263.40 266.70 261.70 264.70 264.70 143,982
Nov 10, 2023 259.70 262.90 258.60 261.90 261.90 290,142
Nov 9, 2023 258.00 263.30 255.70 260.80 260.80 360,555
Nov 8, 2023 253.50 262.00 251.70 260.10 260.10 518,013
Nov 7, 2023 262.20 263.30 247.90 253.90 253.90 1,052,265
Nov 6, 2023 276.00 280.20 272.80 277.70 277.70 306,904
Nov 3, 2023 277.50 280.00 275.50 275.50 275.50 231,903
Nov 2, 2023 275.00 277.60 272.70 276.20 276.20 167,936
Nov 1, 2023 268.80 272.10 265.20 272.10 272.10 174,658
Oct 31, 2023 265.90 269.70 263.90 268.70 268.70 168,102
Oct 30, 2023 264.70 264.70 252.50 263.30 263.30 316,524
Oct 27, 2023 260.00 264.60 259.20 262.40 262.40 220,794
Oct 26, 2023 260.70 263.30 255.80 262.40 262.40 189,424
Oct 25, 2023 267.00 267.50 261.10 264.10 264.10 161,912

Related Tickers