Demant A/S (CPH:DEMANT)
Denmark
· Delayed Price · Currency is DKK 225.80
-0.40 (-0.18%)
Sep 26, 2025, 4:59 PM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 225.60 | 228.80 | 225.00 | 225.80 | 225.80 | -0.18% | 238,706 |
| Sep 25, 2025 | 232.40 | 232.40 | 222.80 | 226.20 | 226.20 | -4.80% | 346,540 |
| Sep 24, 2025 | 237.20 | 239.40 | 235.20 | 237.60 | 237.60 | 0.17% | 294,028 |
| Sep 23, 2025 | 236.40 | 239.20 | 235.60 | 237.20 | 237.20 | 0.17% | 202,636 |
| Sep 22, 2025 | 238.40 | 240.80 | 236.60 | 236.80 | 236.80 | -0.50% | 241,351 |
| Sep 19, 2025 | 239.80 | 240.00 | 236.60 | 238.00 | 238.00 | -0.50% | 259,628 |
| Sep 18, 2025 | 237.80 | 242.20 | 236.80 | 239.20 | 239.20 | 1.01% | 218,891 |
| Sep 17, 2025 | 238.00 | 240.60 | 236.40 | 236.80 | 236.80 | -0.92% | 238,304 |
| Sep 16, 2025 | 243.40 | 245.40 | 237.20 | 239.00 | 239.00 | -2.37% | 285,381 |
| Sep 15, 2025 | 248.80 | 249.80 | 243.40 | 244.80 | 244.80 | -1.69% | 140,107 |
| Sep 12, 2025 | 249.80 | 250.60 | 247.80 | 249.00 | 249.00 | 0.32% | 157,238 |
| Sep 11, 2025 | 246.00 | 249.20 | 245.20 | 248.20 | 248.20 | 0.57% | 257,456 |
| Sep 10, 2025 | 247.40 | 251.00 | 246.80 | 246.80 | 246.80 | -0.56% | 93,669 |
| Sep 9, 2025 | 249.20 | 252.60 | 247.60 | 248.20 | 248.20 | -0.56% | 126,915 |
| Sep 8, 2025 | 250.00 | 251.00 | 246.00 | 249.60 | 249.60 | 0.32% | 202,326 |
| Sep 5, 2025 | 242.80 | 249.80 | 241.40 | 248.80 | 248.80 | 3.67% | 236,929 |
| Sep 4, 2025 | 238.80 | 241.20 | 238.20 | 240.00 | 240.00 | 1.18% | 95,446 |
| Sep 3, 2025 | 239.00 | 241.20 | 236.60 | 237.20 | 237.20 | -0.50% | 226,868 |
| Sep 2, 2025 | 246.80 | 247.40 | 238.40 | 238.40 | 238.40 | -3.09% | 402,237 |
| Sep 1, 2025 | 245.20 | 247.20 | 244.80 | 246.00 | 246.00 | 0.82% | 123,224 |
| Aug 29, 2025 | 242.60 | 246.80 | 242.20 | 244.00 | 244.00 | 0.41% | 232,715 |
| Aug 28, 2025 | 244.60 | 247.40 | 242.60 | 243.00 | 243.00 | -0.65% | 242,183 |
| Aug 27, 2025 | 242.00 | 244.60 | 241.20 | 244.60 | 244.60 | 1.24% | 505,592 |
| Aug 26, 2025 | 252.00 | 253.00 | 241.60 | 241.60 | 241.60 | -4.73% | 897,056 |
| Aug 25, 2025 | 257.00 | 257.00 | 253.40 | 253.60 | 253.60 | -1.25% | 108,369 |
| Aug 22, 2025 | 253.40 | 257.40 | 253.40 | 256.80 | 256.80 | 0.86% | 128,468 |
| Aug 21, 2025 | 257.60 | 259.60 | 254.20 | 254.60 | 254.60 | -0.70% | 96,923 |
| Aug 20, 2025 | 254.80 | 256.80 | 253.00 | 256.40 | 256.40 | 0.16% | 129,670 |
| Aug 19, 2025 | 253.40 | 257.40 | 252.00 | 256.00 | 256.00 | 1.51% | 752,738 |
| Aug 18, 2025 | 247.20 | 254.00 | 245.60 | 252.20 | 252.20 | 2.27% | 182,114 |
| Aug 15, 2025 | 244.20 | 252.00 | 244.20 | 246.60 | 246.60 | 1.23% | 212,864 |
| Aug 14, 2025 | 242.80 | 245.00 | 241.40 | 243.60 | 243.60 | 0.25% | 246,772 |
| Aug 13, 2025 | 244.60 | 255.40 | 240.80 | 243.00 | 243.00 | -4.10% | 710,285 |
| Aug 12, 2025 | 254.40 | 256.40 | 250.40 | 253.40 | 253.40 | 0.08% | 141,473 |
| Aug 11, 2025 | 264.00 | 266.20 | 253.20 | 253.20 | 253.20 | -1.17% | 229,293 |
| Aug 8, 2025 | 255.80 | 256.20 | 253.40 | 256.20 | 256.20 | 1.03% | 319,318 |
| Aug 7, 2025 | 250.40 | 255.80 | 249.60 | 253.60 | 253.60 | 1.60% | 147,455 |
| Aug 6, 2025 | 253.00 | 254.40 | 248.80 | 249.60 | 249.60 | -0.95% | 160,556 |
| Aug 5, 2025 | 251.40 | 255.00 | 251.40 | 252.00 | 252.00 | 1.20% | 145,561 |
| Aug 4, 2025 | 247.20 | 250.00 | 247.20 | 249.00 | 249.00 | 1.72% | 147,027 |
| Aug 1, 2025 | 245.00 | 247.00 | 242.60 | 244.80 | 244.80 | -1.69% | 271,457 |
| Jul 31, 2025 | 248.80 | 254.60 | 248.80 | 249.00 | 249.00 | -0.56% | 275,999 |
| Jul 30, 2025 | 272.20 | 272.20 | 248.20 | 250.40 | 250.40 | -8.81% | 417,755 |
| Jul 29, 2025 | 278.40 | 280.00 | 273.40 | 274.60 | 274.60 | -1.36% | 138,282 |
| Jul 28, 2025 | 282.40 | 284.40 | 277.40 | 278.40 | 278.40 | -0.50% | 129,949 |
| Jul 25, 2025 | 278.60 | 280.20 | 277.20 | 279.80 | 279.80 | 0.29% | 103,574 |
| Jul 24, 2025 | 278.00 | 279.20 | 276.00 | 279.00 | 279.00 | 1.38% | 88,594 |
| Jul 23, 2025 | 273.20 | 277.80 | 272.40 | 275.20 | 275.20 | 1.78% | 119,807 |
| Jul 22, 2025 | 271.00 | 271.80 | 267.60 | 270.40 | 270.40 | -0.22% | 84,183 |
| Jul 21, 2025 | 273.60 | 275.80 | 270.60 | 271.00 | 271.00 | -0.37% | 114,501 |