Dantax A/S (CPH:DANT)
Denmark
· Delayed Price · Currency is DKK 300.00
+2.00 (0.67%)
At close: Dec 5, 2025
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 294.00 | 300.00 | 290.00 | 300.00 | 300.00 | 0.67% | 526 |
| Dec 4, 2025 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | -0.67% | 743 |
| Dec 3, 2025 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 1.35% | 73 |
| Dec 2, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.68% | 342 |
| Dec 1, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -0.68% | 94 |
| Nov 28, 2025 | 304.00 | 304.00 | 294.00 | 296.00 | 296.00 | -0.67% | 464 |
| Nov 27, 2025 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.97% | 461 |
| Nov 26, 2025 | 300.00 | 310.00 | 300.00 | 304.00 | 304.00 | 2.01% | 2,012 |
| Nov 25, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.97% | 320 |
| Nov 24, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | 5 |
| Nov 20, 2025 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | - | 189 |
| Nov 19, 2025 | 294.00 | 302.00 | 294.00 | 302.00 | 302.00 | 0.67% | 100 |
| Nov 18, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | - | 273 |
| Nov 17, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 194 |
| Nov 14, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 370 |
| Nov 13, 2025 | 316.00 | 316.00 | 300.00 | 300.00 | 300.00 | -3.23% | 589 |
| Nov 12, 2025 | 308.00 | 312.00 | 304.00 | 310.00 | 310.00 | -0.64% | 174 |
| Nov 11, 2025 | 302.00 | 314.00 | 302.00 | 312.00 | 312.00 | 3.31% | 159 |
| Nov 10, 2025 | 308.00 | 308.00 | 290.00 | 302.00 | 302.00 | -2.58% | 698 |
| Nov 7, 2025 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 130 |
| Nov 6, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | -1.27% | 172 |
| Nov 5, 2025 | 308.00 | 318.00 | 306.00 | 314.00 | 314.00 | 0.64% | 370 |
| Nov 4, 2025 | 314.00 | 320.00 | 312.00 | 312.00 | 312.00 | -2.50% | 570 |
| Nov 3, 2025 | 320.00 | 326.00 | 320.00 | 320.00 | 320.00 | - | 806 |
| Oct 31, 2025 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 530 |
| Oct 30, 2025 | 328.00 | 332.00 | 312.00 | 314.00 | 314.00 | -3.68% | 2,528 |
| Oct 29, 2025 | 344.00 | 344.00 | 318.00 | 326.00 | 326.00 | -28.51% | 6,523 |
| Oct 28, 2025 | 510.00 | 515.00 | 456.00 | 456.00 | 321.00 | -9.70% | 4,169 |
| Oct 27, 2025 | 498.00 | 505.00 | 488.00 | 505.00 | 355.49 | 1.81% | 883 |
| Oct 24, 2025 | 498.00 | 500.00 | 492.00 | 496.00 | 349.16 | 1.22% | 703 |
| Oct 23, 2025 | 496.00 | 496.00 | 486.00 | 490.00 | 344.93 | -0.81% | 354 |
| Oct 22, 2025 | 484.00 | 498.00 | 480.00 | 494.00 | 347.75 | 2.92% | 1,004 |
| Oct 21, 2025 | 468.00 | 486.00 | 468.00 | 480.00 | 337.89 | 3.00% | 382 |
| Oct 20, 2025 | 458.00 | 468.00 | 458.00 | 466.00 | 328.04 | 1.75% | 170 |
| Oct 17, 2025 | 450.00 | 458.00 | 438.00 | 458.00 | 322.41 | 0.88% | 582 |
| Oct 16, 2025 | 460.00 | 490.00 | 446.00 | 454.00 | 319.59 | -1.30% | 2,152 |
| Oct 15, 2025 | 460.00 | 460.00 | 454.00 | 460.00 | 323.82 | - | 138 |
| Oct 14, 2025 | 460.00 | 460.00 | 450.00 | 460.00 | 323.82 | - | 99 |
| Oct 13, 2025 | 452.00 | 460.00 | 450.00 | 460.00 | 323.82 | 2.22% | 190 |
| Oct 10, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 316.78 | - | 409 |
| Oct 9, 2025 | 452.00 | 452.00 | 444.00 | 450.00 | 316.78 | -0.44% | 261 |
| Oct 8, 2025 | 452.00 | 452.00 | 444.00 | 452.00 | 318.18 | - | 328 |
| Oct 7, 2025 | 448.00 | 454.00 | 442.00 | 452.00 | 318.18 | -0.44% | 1,360 |
| Oct 6, 2025 | 464.00 | 466.00 | 440.00 | 454.00 | 319.59 | 0.89% | 4,748 |
| Oct 3, 2025 | 468.00 | 470.00 | 450.00 | 450.00 | 316.78 | -1.75% | 1,279 |
| Oct 2, 2025 | 486.00 | 490.00 | 454.00 | 458.00 | 322.41 | -5.37% | 1,823 |
| Oct 1, 2025 | 472.00 | 486.00 | 460.00 | 484.00 | 340.71 | 4.31% | 391 |
| Sep 30, 2025 | 478.00 | 484.00 | 458.00 | 464.00 | 326.63 | -2.11% | 846 |
| Sep 29, 2025 | 496.00 | 496.00 | 446.00 | 474.00 | 333.67 | -2.47% | 1,837 |
| Sep 26, 2025 | 480.00 | 505.00 | 480.00 | 486.00 | 342.12 | 1.25% | 1,366 |