Demant A/S DEMANT
OMXCOP · Denmark · Health Technology
DKK 316.20+6.20 (+2.00%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 316.20 | +2.00% | DKK 308.80 | DKK 317.00 | DKK 307.60 | 42.09K |
| 2026-09-30 | DKK 310.00 | -1.46% | DKK 315.80 | DKK 321.00 | DKK 307.80 | 412.05K |
| 2026-09-29 | DKK 314.60 | -2.05% | DKK 320.20 | DKK 321.20 | DKK 314.60 | 381.54K |
| 2026-09-28 | DKK 321.20 | +4.56% | DKK 307.00 | DKK 321.20 | DKK 306.80 | 376.38K |
| 2026-09-25 | DKK 307.20 | +0.46% | DKK 306.20 | DKK 307.20 | DKK 303.80 | 174.84K |
| 2026-09-24 | DKK 305.80 | -1.35% | DKK 308.60 | DKK 309.00 | DKK 304.80 | 227.39K |
| 2026-09-23 | DKK 310.00 | +0.32% | DKK 310.00 | DKK 312.80 | DKK 308.00 | 202.42K |
| 2026-09-22 | DKK 309.00 | +1.05% | DKK 306.80 | DKK 310.40 | DKK 304.20 | 237.88K |
| 2026-09-21 | DKK 305.80 | +1.59% | DKK 300.60 | DKK 307.00 | DKK 298.80 | 165.87K |
| 2026-09-18 | DKK 301.00 | +0.60% | DKK 300.00 | DKK 301.00 | DKK 297.40 | 373.02K |
| 2026-09-17 | DKK 299.20 | +0.07% | DKK 298.40 | DKK 300.40 | DKK 296.60 | 189.22K |
| 2026-09-16 | DKK 299.00 | +1.08% | DKK 295.80 | DKK 300.00 | DKK 294.40 | 200.69K |
| 2026-09-15 | DKK 295.80 | -0.80% | DKK 297.00 | DKK 297.00 | DKK 292.20 | 187.93K |
| 2026-09-14 | DKK 298.20 | +1.29% | DKK 294.20 | DKK 300.60 | DKK 294.00 | 276.86K |
| 2026-09-11 | DKK 294.40 | +0.34% | DKK 293.60 | DKK 294.60 | DKK 290.80 | 419.55K |
| 2026-09-10 | DKK 293.40 | +1.66% | DKK 287.00 | DKK 294.00 | DKK 287.00 | 199.22K |
| 2026-09-09 | DKK 288.60 | -1.37% | DKK 292.00 | DKK 292.00 | DKK 286.80 | 262.41K |
| 2026-09-08 | DKK 292.60 | +0.97% | DKK 288.40 | DKK 294.40 | DKK 288.20 | 167.89K |
| 2026-09-07 | DKK 289.80 | -0.69% | DKK 291.00 | DKK 292.00 | DKK 285.80 | 109.60K |
| 2026-09-04 | DKK 291.80 | -0.68% | DKK 297.00 | DKK 297.00 | DKK 291.00 | 246.55K |
| 2026-09-03 | DKK 293.80 | -0.27% | DKK 295.00 | DKK 299.00 | DKK 293.00 | 304.10K |
| 2026-09-02 | DKK 294.60 | +1.80% | DKK 288.00 | DKK 295.20 | DKK 285.40 | 439.49K |
| 2026-09-01 | DKK 289.40 | +0.28% | DKK 287.40 | DKK 289.60 | DKK 284.00 | 386.19K |
| 2026-08-31 | DKK 288.60 | +1.12% | DKK 285.40 | DKK 290.40 | DKK 283.80 | 316.49K |
| 2026-08-28 | DKK 285.40 | -0.21% | DKK 285.20 | DKK 288.80 | DKK 283.80 | 257.50K |
| 2026-08-27 | DKK 286.00 | +0.42% | DKK 284.60 | DKK 286.40 | DKK 282.40 | 206.28K |
| 2026-08-26 | DKK 284.80 | +0.07% | DKK 288.00 | DKK 288.00 | DKK 283.20 | 335.86K |
| 2026-08-25 | DKK 284.60 | -0.84% | DKK 286.20 | DKK 288.00 | DKK 284.00 | 273.17K |
| 2026-08-24 | DKK 287.00 | 0.00% | DKK 287.00 | DKK 288.00 | DKK 285.60 | 163.37K |
| 2026-08-21 | DKK 287.00 | +0.49% | DKK 285.60 | DKK 287.00 | DKK 281.60 | 223.46K |
| 2026-08-20 | DKK 285.60 | -1.86% | DKK 291.00 | DKK 291.20 | DKK 285.60 | 254.77K |
| 2026-08-19 | DKK 291.00 | -1.42% | DKK 293.40 | DKK 295.60 | DKK 289.00 | 299.86K |
| 2026-08-18 | DKK 295.20 | +0.27% | DKK 295.20 | DKK 296.80 | DKK 293.60 | 299.66K |
| 2026-08-17 | DKK 294.40 | -1.01% | DKK 296.00 | DKK 296.00 | DKK 291.60 | 219.05K |
| 2026-08-14 | DKK 297.40 | +1.85% | DKK 294.60 | DKK 298.60 | DKK 293.80 | 300.76K |
| 2026-08-13 | DKK 292.00 | +0.83% | DKK 289.40 | DKK 294.20 | DKK 285.00 | 426.43K |
| 2026-08-12 | DKK 289.60 | +1.90% | DKK 285.40 | DKK 290.80 | DKK 278.00 | 691.89K |
| 2026-08-11 | DKK 284.20 | +2.60% | DKK 278.80 | DKK 285.20 | DKK 273.40 | 480.46K |
| 2026-08-10 | DKK 277.00 | -1.84% | DKK 282.80 | DKK 283.00 | DKK 277.00 | 353.45K |
| 2026-08-07 | DKK 282.20 | +0.43% | DKK 280.20 | DKK 283.60 | DKK 280.20 | 190.41K |
| 2026-08-06 | DKK 281.00 | -0.07% | DKK 279.40 | DKK 283.00 | DKK 277.40 | 428.70K |
| 2026-08-05 | DKK 281.20 | -1.19% | DKK 286.40 | DKK 287.00 | DKK 281.20 | 353.25K |
| 2026-08-04 | DKK 284.60 | -1.52% | DKK 285.60 | DKK 288.00 | DKK 282.60 | 447.43K |
| 2026-08-03 | DKK 289.00 | +2.85% | DKK 281.00 | DKK 289.00 | DKK 280.80 | 242.54K |
| 2026-07-31 | DKK 281.00 | -1.61% | DKK 285.60 | DKK 288.80 | DKK 279.80 | 568.17K |
| 2026-07-30 | DKK 285.60 | +0.56% | DKK 284.00 | DKK 288.80 | DKK 283.00 | 224.44K |
| 2026-07-29 | DKK 284.00 | -0.07% | DKK 285.00 | DKK 287.80 | DKK 281.60 | 312.14K |
| 2026-07-28 | DKK 284.20 | +1.79% | DKK 278.20 | DKK 284.80 | DKK 277.20 | 190.35K |
| 2026-07-27 | DKK 279.20 | +2.05% | DKK 279.80 | DKK 281.60 | DKK 276.60 | 318.18K |
| 2026-07-24 | DKK 273.60 | +1.63% | DKK 270.00 | DKK 275.20 | DKK 269.20 | 497.30K |
| 2026-07-23 | DKK 269.20 | -0.81% | DKK 269.20 | DKK 270.80 | DKK 265.80 | 144.96K |
| 2026-07-22 | DKK 271.40 | -0.22% | DKK 266.20 | DKK 277.40 | DKK 264.40 | 308.98K |
| 2026-07-21 | DKK 272.00 | -2.30% | DKK 278.40 | DKK 278.40 | DKK 270.60 | 185.82K |
| 2026-07-20 | DKK 278.40 | +0.22% | DKK 276.20 | DKK 280.60 | DKK 275.40 | 210.50K |
| 2026-07-17 | DKK 277.80 | -2.39% | DKK 282.00 | DKK 284.00 | DKK 275.00 | 328.66K |
| 2026-07-16 | DKK 284.60 | +2.01% | DKK 278.40 | DKK 285.00 | DKK 278.00 | 283.15K |
| 2026-07-15 | DKK 279.00 | +0.87% | DKK 277.00 | DKK 281.40 | DKK 273.20 | 213.97K |
| 2026-07-14 | DKK 276.60 | +1.24% | DKK 272.00 | DKK 277.00 | DKK 271.60 | 208.40K |
| 2026-07-13 | DKK 273.20 | +0.37% | DKK 270.40 | DKK 273.20 | DKK 269.00 | 176.69K |
| 2026-07-10 | DKK 272.20 | +0.22% | DKK 272.20 | DKK 276.00 | DKK 271.00 | 295.15K |
| 2026-07-09 | DKK 271.60 | -0.88% | DKK 274.80 | DKK 275.40 | DKK 271.60 | 280.30K |
| 2026-07-08 | DKK 274.00 | -0.65% | DKK 275.00 | DKK 276.80 | DKK 271.00 | 207.12K |
| 2026-07-07 | DKK 275.80 | -1.92% | DKK 283.00 | DKK 286.80 | DKK 275.80 | 347.52K |
| 2026-07-06 | DKK 281.20 | -0.21% | DKK 281.80 | DKK 285.80 | DKK 281.20 | 228.11K |
| 2026-07-03 | DKK 281.80 | +0.93% | DKK 278.40 | DKK 281.80 | DKK 274.00 | 245.72K |
| 2026-07-02 | DKK 279.20 | +0.43% | DKK 276.20 | DKK 279.60 | DKK 272.00 | 550.16K |
| 2026-07-01 | DKK 278.00 | +3.65% | DKK 268.20 | DKK 278.00 | DKK 267.80 | 276.91K |
| 2026-06-30 | DKK 268.20 | +1.36% | DKK 264.60 | DKK 271.00 | DKK 263.40 | 363.92K |
| 2026-06-29 | DKK 264.60 | -0.53% | DKK 266.00 | DKK 267.00 | DKK 264.20 | 283.98K |
| 2026-06-26 | DKK 266.00 | -1.34% | DKK 267.40 | DKK 270.20 | DKK 263.60 | 232.77K |
| 2026-06-25 | DKK 269.60 | +3.14% | DKK 263.00 | DKK 269.60 | DKK 260.20 | 424.92K |
| 2026-06-24 | DKK 261.40 | +2.19% | DKK 256.20 | DKK 261.40 | DKK 254.80 | 328.40K |
| 2026-06-23 | DKK 255.80 | +1.19% | DKK 254.20 | DKK 257.20 | DKK 253.00 | 436.24K |
| 2026-06-22 | DKK 252.80 | +2.02% | DKK 248.60 | DKK 252.80 | DKK 247.00 | 424.49K |
| 2026-06-19 | DKK 247.80 | +1.81% | DKK 245.20 | DKK 251.20 | DKK 245.00 | 680.85K |
| 2026-06-18 | DKK 243.40 | -1.22% | DKK 246.40 | DKK 246.80 | DKK 237.60 | 373.83K |
| 2026-06-17 | DKK 246.40 | -0.16% | DKK 248.20 | DKK 250.20 | DKK 246.40 | 180.93K |
| 2026-06-16 | DKK 246.80 | -1.59% | DKK 250.00 | DKK 251.80 | DKK 246.80 | 135.47K |
| 2026-06-15 | DKK 250.80 | -0.16% | DKK 256.00 | DKK 257.20 | DKK 250.20 | 220.68K |
| 2026-06-12 | DKK 251.20 | -0.08% | DKK 252.20 | DKK 253.40 | DKK 250.20 | 218.86K |
| 2026-06-11 | DKK 251.40 | -0.95% | DKK 252.00 | DKK 257.40 | DKK 251.20 | 195.46K |
| 2026-06-10 | DKK 253.80 | -0.86% | DKK 256.20 | DKK 258.60 | DKK 251.20 | 362.02K |
| 2026-06-09 | DKK 256.00 | +1.43% | DKK 264.00 | DKK 265.00 | DKK 256.00 | 368.32K |
| 2026-06-08 | DKK 252.40 | +0.08% | DKK 249.40 | DKK 252.40 | DKK 246.20 | 228.92K |
| 2026-06-04 | DKK 252.20 | +1.53% | DKK 249.60 | DKK 253.80 | DKK 247.00 | 323.18K |
| 2026-06-03 | DKK 248.40 | -0.48% | DKK 248.20 | DKK 249.00 | DKK 245.40 | 273.80K |
| 2026-06-02 | DKK 249.60 | +1.13% | DKK 248.80 | DKK 253.40 | DKK 247.60 | 242.56K |
| 2026-06-01 | DKK 246.80 | -1.36% | DKK 249.00 | DKK 249.80 | DKK 244.60 | 212.08K |
| 2026-05-29 | DKK 250.20 | +2.79% | DKK 244.60 | DKK 250.20 | DKK 244.60 | 1.87M |
| 2026-05-28 | DKK 243.40 | -1.06% | DKK 245.20 | DKK 245.20 | DKK 241.00 | 253.95K |