Dantax A/S (CPH:DANT)
Denmark
· Delayed Price · Currency is DKK 314.00
+12.00 (3.97%)
Apr 28, 2026, 4:47 PM CET
Dantax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 302.00 | 314.00 | 302.00 | 314.00 | 314.00 | 3.97% | 469 |
| Apr 27, 2026 | 297.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | 3,041 |
| Apr 24, 2026 | 296.00 | 298.00 | 291.00 | 296.00 | 296.00 | - | 164 |
| Apr 23, 2026 | 295.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.07% | 114 |
| Apr 22, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.36% | 146 |
| Apr 21, 2026 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 144 |
| Apr 20, 2026 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | -2.03% | 266 |
| Apr 17, 2026 | 296.00 | 296.00 | 288.00 | 296.00 | 296.00 | 2.07% | 436 |
| Apr 16, 2026 | 292.00 | 292.00 | 287.00 | 290.00 | 290.00 | -0.34% | 264 |
| Apr 15, 2026 | 289.00 | 294.00 | 289.00 | 291.00 | 291.00 | 0.69% | 274 |
| Apr 14, 2026 | 287.00 | 292.00 | 284.00 | 289.00 | 289.00 | 2.48% | 376 |
| Apr 13, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -0.70% | 278 |
| Apr 10, 2026 | 289.00 | 291.00 | 284.00 | 284.00 | 284.00 | -0.35% | 802 |
| Apr 9, 2026 | 289.00 | 289.00 | 285.00 | 285.00 | 285.00 | - | 15 |
| Apr 8, 2026 | 285.00 | 290.00 | 284.00 | 285.00 | 285.00 | - | 143 |
| Apr 7, 2026 | 284.00 | 288.00 | 284.00 | 285.00 | 285.00 | 1.06% | 649 |
| Apr 1, 2026 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | -1.40% | 276 |
| Mar 31, 2026 | 286.00 | 304.00 | 274.00 | 286.00 | 286.00 | -0.69% | 882 |
| Mar 30, 2026 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | - | 153 |
| Mar 27, 2026 | 294.00 | 306.00 | 288.00 | 288.00 | 288.00 | -0.69% | 668 |
| Mar 26, 2026 | 282.00 | 294.00 | 282.00 | 290.00 | 290.00 | 2.11% | 204 |
| Mar 25, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | - | 196 |
| Mar 24, 2026 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 259 |
| Mar 23, 2026 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 2.19% | 277 |
| Mar 20, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | - | 3,433 |
| Mar 19, 2026 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.84% | 550 |
| Mar 18, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 2.17% | 173 |
| Mar 17, 2026 | 274.00 | 280.00 | 274.00 | 276.00 | 276.00 | 0.73% | 395 |
| Mar 16, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 2.24% | 278 |
| Mar 13, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 154 |
| Mar 12, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 109 |
| Mar 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | 12 |
| Mar 10, 2026 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 29 |
| Mar 9, 2026 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | -2.94% | 230 |
| 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 |