UK markets closed

Demant A/S (DEMANT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
326.60+10.40 (+3.29%)
At close: 04:59PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024317.20326.60317.20326.60326.60245,833
25 Apr 2024320.00320.80314.80316.20316.20191,383
24 Apr 2024323.60323.60319.80320.80320.80149,634
23 Apr 2024320.80322.80318.60322.80322.80255,633
22 Apr 2024315.60319.80313.60319.80319.80272,458
19 Apr 2024309.00315.80308.60315.60315.60228,968
18 Apr 2024313.80314.60308.20311.00311.00196,539
17 Apr 2024317.00318.40313.80313.80313.80136,674
16 Apr 2024316.40320.20313.00317.40317.40154,792
15 Apr 2024320.00323.20318.40320.40320.40159,538
12 Apr 2024334.00334.20318.80319.00319.00303,564
11 Apr 2024330.20334.00328.40331.60331.60160,364
10 Apr 2024334.00337.80331.20331.60331.60180,918
09 Apr 2024327.00334.40326.20331.80331.80208,015
08 Apr 2024320.60330.40318.60328.00328.00270,446
05 Apr 2024324.00326.60319.40320.80320.80231,299
04 Apr 2024332.00334.00325.60327.80327.80216,862
03 Apr 2024337.40340.80327.00332.20332.20333,572
02 Apr 2024342.00345.60335.40337.60337.60322,822
27 Mar 2024343.00344.40339.80343.00343.00200,463
26 Mar 2024342.60346.40342.20343.00343.00198,045
25 Mar 2024344.40345.20340.90341.00341.00241,345
22 Mar 2024347.70349.10343.10344.40344.40247,602
21 Mar 2024346.80350.50342.10349.70349.70318,586
20 Mar 2024347.10348.20341.80342.50342.50231,320
19 Mar 2024345.40348.30345.40347.10347.10219,967
18 Mar 2024347.60349.10344.40346.30346.30191,434
15 Mar 2024351.50354.40347.40347.90347.90436,307
14 Mar 2024350.90354.90349.10352.50352.50327,280
13 Mar 2024353.10355.60347.60350.00350.00337,524
12 Mar 2024361.80369.00350.40356.50356.50385,165
11 Mar 2024360.00361.80355.20358.20358.20246,755
08 Mar 2024357.10364.30356.60361.80361.80360,451
07 Mar 2024353.00361.20351.70357.10357.10365,937
06 Mar 2024352.10354.00347.80354.00354.00354,178
05 Mar 2024358.00359.70351.30352.10352.10234,662
04 Mar 2024353.00358.30351.90358.00358.00401,806
01 Mar 2024345.00353.60344.80353.30353.30292,991
29 Feb 2024353.60355.90344.10345.10345.10600,893
28 Feb 2024366.80368.00348.60351.10351.10437,406
27 Feb 2024371.00371.50364.30366.80366.80273,637
26 Feb 2024371.10373.50369.70371.00371.00252,843
23 Feb 2024366.80370.50364.80369.00369.00235,910
22 Feb 2024369.50372.40365.80369.70369.70183,731
21 Feb 2024364.40366.10361.50365.00365.00232,197
20 Feb 2024364.90367.20361.50364.40364.40244,289
19 Feb 2024365.40369.20361.50364.50364.50289,503
16 Feb 2024363.90367.30362.50366.00366.00345,875
15 Feb 2024360.00366.40358.90363.20363.20281,783
14 Feb 2024353.50359.00353.50357.70357.70354,281
13 Feb 2024357.00358.20350.00355.00355.00328,552
12 Feb 2024360.00361.60356.50358.80358.80240,135
09 Feb 2024353.40359.70353.40359.60359.60349,339
08 Feb 2024347.10355.10346.60352.00352.00383,245
07 Feb 2024339.70347.00335.10346.60346.60387,025
06 Feb 2024332.20352.00331.60347.40347.401,013,886
05 Feb 2024318.50321.40317.10319.10319.10267,866
02 Feb 2024319.20319.80316.30318.40318.40218,431
01 Feb 2024312.80318.70312.00317.60317.60127,665
31 Jan 2024316.00316.40312.70313.80313.80218,517
30 Jan 2024314.90318.40314.60316.40316.40173,668
29 Jan 2024314.60316.00312.00313.30313.30157,010
26 Jan 2024318.60319.10314.30315.80315.80157,102
25 Jan 2024310.20319.30308.60319.30319.30306,943
24 Jan 2024311.60312.60306.70308.80308.80470,920
23 Jan 2024311.20314.00305.40308.50308.50405,656
22 Jan 2024306.60312.70306.60311.20311.20261,064
19 Jan 2024305.00309.20303.70304.90304.90269,662
18 Jan 2024300.10304.60298.80304.00304.00228,140
17 Jan 2024305.30307.10296.60298.50298.50231,162
16 Jan 2024308.10310.10304.80307.90307.90159,699
15 Jan 2024310.90311.90309.70310.20310.2099,691
12 Jan 2024305.10315.70305.10314.50314.50304,366
11 Jan 2024300.00308.00299.40304.90304.90355,328
10 Jan 2024298.10298.70294.90298.10298.10159,334
09 Jan 2024295.30298.50293.40298.10298.10177,149
08 Jan 2024286.00293.80285.00293.40293.40321,193
05 Jan 2024294.20294.20290.10293.30293.30123,549
04 Jan 2024291.80296.00291.80295.80295.80136,778
03 Jan 2024298.90299.40291.30293.00293.00176,651
02 Jan 2024297.00299.90295.20298.90298.90140,416
29 Dec 2023296.00297.80294.30296.00296.00103,922
28 Dec 2023292.00296.90292.00296.00296.00142,818
27 Dec 2023293.50294.50290.90291.20291.201,429,754
22 Dec 2023289.10294.70288.90293.50293.50267,370
21 Dec 2023294.00295.30288.80289.90289.90353,373
20 Dec 2023299.80300.60293.20295.20295.20398,561
19 Dec 2023298.20302.00298.20299.30299.30337,570
18 Dec 2023302.30303.90295.70298.80298.80281,587
15 Dec 2023298.00302.70296.40302.30302.30797,110
14 Dec 2023299.00303.90295.90297.10297.10456,755
13 Dec 2023296.20299.80292.20294.70294.70338,161
12 Dec 2023290.00295.10286.60295.10295.10308,713
11 Dec 2023296.00297.80289.70292.20292.20312,387
08 Dec 2023286.50293.20286.20293.20293.20338,502
07 Dec 2023288.00288.30283.20286.40286.40312,480
06 Dec 2023287.50290.70286.80289.90289.90256,013
05 Dec 2023282.20288.00280.80286.40286.40313,390
04 Dec 2023282.30284.40280.80282.20282.20398,976
01 Dec 2023289.60292.00281.60282.30282.30354,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...