Dantax A/S (CPH:DANT)
Denmark
· Delayed Price · Currency is DKK 272.00
+2.00 (0.74%)
At close: Mar 6, 2026
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | 0.74% | 695 |
| Mar 5, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 1.50% | 110 |
| Mar 4, 2026 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | 3.10% | 110 |
| Mar 3, 2026 | 268.00 | 270.00 | 256.00 | 258.00 | 258.00 | -4.44% | 374 |
| Mar 2, 2026 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.50% | 209 |
| Feb 27, 2026 | 260.00 | 266.00 | 252.00 | 266.00 | 266.00 | 3.91% | 653 |
| Feb 26, 2026 | 276.00 | 276.00 | 256.00 | 256.00 | 256.00 | -5.19% | 1,177 |
| Feb 25, 2026 | 290.00 | 296.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,881 |
| Feb 24, 2026 | 314.00 | 320.00 | 290.00 | 290.00 | 290.00 | -7.64% | 1,838 |
| Feb 23, 2026 | 318.00 | 322.00 | 308.00 | 314.00 | 314.00 | - | 363 |
| Feb 20, 2026 | 318.00 | 318.00 | 308.00 | 314.00 | 314.00 | 0.64% | 41 |
| Feb 19, 2026 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | -0.64% | 401 |
| Feb 18, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 195 |
| Feb 17, 2026 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 302 |
| Feb 16, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.65% | 472 |
| Feb 13, 2026 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 3.36% | 293 |
| Feb 12, 2026 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | -2.61% | 86 |
| Feb 11, 2026 | 298.00 | 314.00 | 296.00 | 306.00 | 306.00 | 2.68% | 621 |
| Feb 10, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 2.05% | 91 |
| Feb 9, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 62 |
| Feb 6, 2026 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | -0.68% | 639 |
| Feb 5, 2026 | 298.00 | 298.00 | 284.00 | 296.00 | 296.00 | -0.67% | 264 |
| Feb 4, 2026 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | - | 184 |
| Feb 3, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 54 |
| Feb 2, 2026 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | - | 73 |
| Jan 30, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 198 |
| Jan 29, 2026 | 298.00 | 298.00 | 296.00 | 298.00 | 298.00 | - | 35 |
| Jan 28, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 38 |
| Jan 27, 2026 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 0.68% | 98 |
| Jan 26, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 209 |
| Jan 23, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 2.05% | 243 |
| Jan 22, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 95 |
| Jan 21, 2026 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 2.10% | 143 |
| Jan 20, 2026 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 287 |
| Jan 19, 2026 | 290.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.36% | 115 |
| Jan 16, 2026 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 283 |
| Jan 15, 2026 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 56 |
| Jan 14, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 36 |
| Jan 13, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 170 |
| Jan 12, 2026 | 288.00 | 292.00 | 282.00 | 292.00 | 292.00 | 2.10% | 524 |
| Jan 9, 2026 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | -1.38% | 214 |
| Jan 8, 2026 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 118 |
| Jan 7, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 12 |
| Jan 6, 2026 | 288.00 | 294.00 | 286.00 | 292.00 | 292.00 | 1.39% | 167 |
| Jan 5, 2026 | 288.00 | 290.00 | 280.00 | 288.00 | 288.00 | - | 605 |
| Jan 2, 2026 | 286.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1.41% | 482 |
| Dec 30, 2025 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 0.71% | 624 |
| Dec 29, 2025 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -3.42% | 634 |
| Dec 23, 2025 | 288.00 | 294.00 | 286.00 | 292.00 | 292.00 | - | 60 |
| Dec 22, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 107 |
| Dec 19, 2025 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 2.08% | 555 |
| Dec 18, 2025 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | -0.69% | 110 |
| Dec 17, 2025 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | -1.36% | 266 |
| Dec 16, 2025 | 294.00 | 294.00 | 288.00 | 294.00 | 294.00 | 0.68% | 471 |
| Dec 15, 2025 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.35% | 173 |
| Dec 12, 2025 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 271 |
| Dec 11, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1.37% | 149 |
| Dec 10, 2025 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | 0.69% | 509 |
| Dec 9, 2025 | 290.00 | 298.00 | 290.00 | 290.00 | 290.00 | -0.68% | 288 |
| Dec 8, 2025 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | -2.67% | 431 |
| 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 |