UK markets closed

Demant A/S (0RGT.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
314.60+0.60 (+0.19%)
At close: 06:05PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024309.20315.60309.00314.60314.60264,385
18 Apr 2024314.10314.20309.75314.00314.0018,307
17 Apr 2024317.00318.40313.78317.20317.2012,189
16 Apr 2024316.20319.20313.40317.60317.6049,976
15 Apr 2024320.00322.63318.60320.50320.50388,347
12 Apr 2024333.80333.65319.00320.60320.6046,076
11 Apr 2024331.10333.80328.40331.10331.1021,490
10 Apr 2024334.30339.27331.55335.20335.2037,298
09 Apr 2024327.30334.00326.80333.50333.50675,700
08 Apr 2024320.50330.00319.57326.80326.8027,478
05 Apr 2024324.00329.34319.40324.00324.0022,040
04 Apr 2024331.50332.00326.20331.50331.5016,955
03 Apr 2024337.80338.00327.94333.20333.2018,840
02 Apr 2024341.70345.27337.00335.80335.80210,987
28 Mar 2024344.10344.10344.10344.10344.10-
27 Mar 2024343.00344.50340.00344.10344.10127,730
26 Mar 2024342.80344.20342.60344.90344.90269,849
25 Mar 2024343.85344.40340.98344.70344.70114,319
22 Mar 2024348.05348.50343.30347.25347.2510,378
21 Mar 2024347.30350.20341.90346.30346.3038,025
20 Mar 2024347.40348.40341.80347.25347.2530,544
19 Mar 2024345.75348.40343.60347.80347.8037,006
18 Mar 2024347.35350.00344.50346.65346.6531,066
15 Mar 2024351.25354.70347.50348.40348.4019,160
14 Mar 2024350.90354.60347.90352.85352.8513,566
13 Mar 2024352.70355.50347.50352.90352.9082,668
12 Mar 2024362.75369.00350.50355.55355.5550,619
11 Mar 2024360.35364.00355.60361.10361.1060,128
08 Mar 2024357.20364.20356.90358.15358.15256,866
07 Mar 2024351.70360.20351.70361.30361.3020,289
06 Mar 2024351.75354.05348.10348.25348.25401,211
05 Mar 2024358.70359.50351.50356.95356.9512,663
04 Mar 2024352.95358.00352.50354.30354.3069,934
01 Mar 2024344.75353.40345.03351.65351.6568,779
29 Feb 2024353.15354.10344.00346.45346.45196,256
28 Feb 2024366.70367.60348.50353.10353.10698,680
27 Feb 2024371.20367.80364.30371.20371.20122,520
26 Feb 2024370.70372.80370.00370.70370.7022,050
23 Feb 2024366.25370.18364.99366.25366.2562,219
22 Feb 2024369.10372.50367.30369.10369.10196,872
21 Feb 2024362.80366.00361.70362.80362.8059,054
20 Feb 2024364.90366.80360.80364.90364.90170,165
19 Feb 2024365.25369.30361.80365.25365.2564,840
16 Feb 2024364.65367.10362.80364.65364.6530,000
15 Feb 2024359.35366.20359.50360.55360.5545,085
14 Feb 2024352.95358.80352.20355.50355.50644,465
13 Feb 2024357.30358.00351.14350.15350.1520,251
12 Feb 2024360.20361.40357.20360.20360.20106,825
09 Feb 2024353.55359.80353.40353.55353.55275,324
08 Feb 2024347.25354.51348.30354.05354.0570,533
07 Feb 2024339.35346.67338.30345.85345.85755,644
06 Feb 2024332.40350.30332.00343.60343.601,610,451
05 Feb 2024318.25320.60317.10318.25318.2558,689
02 Feb 2024318.60319.04316.60318.60318.6024,171
01 Feb 2024313.05317.94311.30318.75318.7537,497
31 Jan 2024315.70315.80312.70315.60315.6032,347
30 Jan 2024314.90317.50314.70314.85314.85299,809
29 Jan 2024314.25314.30312.20314.25314.2523,491
26 Jan 2024318.85318.63315.20318.85318.859,747
25 Jan 2024309.55319.30309.30315.85315.8537,013
24 Jan 2024311.75312.08306.60311.75311.7558,430
23 Jan 2024311.45311.00307.80305.30305.3043,767
22 Jan 2024307.35312.50308.40312.70312.7017,525
19 Jan 2024305.55309.60303.90305.55305.5565,492
18 Jan 2024300.30304.01299.00301.30301.3048,247
17 Jan 2024305.80305.70296.80300.10300.1021,173
16 Jan 2024307.60309.60305.10307.60307.6026,248
15 Jan 2024310.60314.50310.00314.65314.65242,738
12 Jan 2024305.55315.40305.50311.65311.6521,968
11 Jan 2024299.55307.00300.40306.80306.8041,317
10 Jan 2024297.80298.30294.90297.80297.8050,342
09 Jan 2024295.50298.60293.80297.45297.4524,116
08 Jan 2024285.55293.70286.00291.05291.0541,847
05 Jan 2024293.45293.90290.12293.45293.4573,391
04 Jan 2024291.15296.00291.80296.10296.10317,965
03 Jan 2024299.15299.80291.50293.55293.5530,794
02 Jan 2024297.30299.70295.20297.30297.3024,651
29 Dec 2023296.10298.90294.40296.10296.1015,025
28 Dec 2023292.00296.80293.10292.20292.2040,743
27 Dec 2023293.45293.90291.19293.25293.2518,607
22 Dec 2023288.70294.30289.10288.70288.70540,780
21 Dec 2023294.05295.00288.90288.85288.8522,625
20 Dec 2023300.10299.33293.40294.00294.0019,466
19 Dec 2023298.40301.50299.10298.40298.4014,242
18 Dec 2023302.25303.50296.00299.65299.6518,263
15 Dec 2023297.85302.70296.60297.85297.8526,284
14 Dec 2023299.30303.00295.90297.20297.20125,599
13 Dec 2023296.50299.50292.40296.70296.7081,763
12 Dec 2023289.55295.09287.20293.65293.6525,142
11 Dec 2023295.75296.10289.80291.55291.5511,331
08 Dec 2023287.70293.20285.40288.90288.9089,577
07 Dec 2023287.90287.20283.30285.70285.7027,316
06 Dec 2023287.30290.30287.10289.55289.5524,455
05 Dec 2023282.55288.00281.46282.25282.25161,457
04 Dec 2023283.80283.70281.10283.80283.8025,654
01 Dec 2023289.95291.50281.90285.90285.9032,970
30 Nov 2023290.35292.10278.30290.35290.3567,656
29 Nov 2023284.95291.40285.20290.60290.6082,541
28 Nov 2023283.90286.80282.50284.60284.60146,859
27 Nov 2023277.80285.20279.80283.25283.2552,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...