Demant A/S (CPH:DEMANT)
Denmark
· Delayed Price · Currency is DKK 200.00
-3.60 (-1.77%)
Apr 28, 2026, 4:59 PM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.20 | 203.20 | 199.70 | 200.00 | 200.00 | -1.77% | 285,079 |
| Apr 27, 2026 | 205.20 | 206.40 | 202.40 | 203.60 | 203.60 | -0.78% | 161,914 |
| Apr 24, 2026 | 207.00 | 207.20 | 204.60 | 205.20 | 205.20 | -1.44% | 362,207 |
| Apr 23, 2026 | 212.00 | 212.40 | 206.20 | 208.20 | 208.20 | -2.25% | 369,161 |
| Apr 22, 2026 | 217.00 | 218.60 | 213.00 | 213.00 | 213.00 | -3.71% | 616,703 |
| Apr 21, 2026 | 221.40 | 222.00 | 219.00 | 221.20 | 221.20 | 0.64% | 338,500 |
| Apr 20, 2026 | 220.20 | 220.20 | 215.80 | 219.80 | 219.80 | -1.26% | 347,943 |
| Apr 17, 2026 | 213.40 | 223.20 | 212.80 | 222.60 | 222.60 | 4.31% | 534,561 |
| Apr 16, 2026 | 213.80 | 216.20 | 211.00 | 213.40 | 213.40 | - | 248,833 |
| Apr 15, 2026 | 213.00 | 215.60 | 210.60 | 213.40 | 213.40 | 0.85% | 552,716 |
| Apr 14, 2026 | 204.60 | 212.20 | 203.60 | 211.60 | 211.60 | 4.34% | 605,221 |
| Apr 13, 2026 | 196.20 | 202.80 | 192.60 | 202.80 | 202.80 | 2.27% | 568,551 |
| Apr 10, 2026 | 188.10 | 198.30 | 187.80 | 198.30 | 198.30 | 5.59% | 479,088 |
| Apr 9, 2026 | 191.40 | 191.40 | 186.90 | 187.80 | 187.80 | -2.09% | 402,516 |
| Apr 8, 2026 | 198.10 | 199.70 | 191.80 | 191.80 | 191.80 | 1.21% | 806,383 |
| Apr 7, 2026 | 199.00 | 199.00 | 189.50 | 189.50 | 189.50 | -3.12% | 275,483 |
| Apr 1, 2026 | 200.00 | 201.00 | 192.70 | 195.60 | 195.60 | 0.88% | 415,491 |
| Mar 31, 2026 | 192.10 | 195.30 | 191.50 | 193.90 | 193.90 | 3.75% | 765,067 |
| Mar 30, 2026 | 186.20 | 189.60 | 184.20 | 186.90 | 186.90 | 0.43% | 488,764 |
| Mar 27, 2026 | 190.00 | 190.00 | 183.80 | 186.10 | 186.10 | -1.64% | 329,611 |
| Mar 26, 2026 | 182.00 | 189.80 | 180.00 | 189.20 | 189.20 | 4.19% | 388,030 |
| Mar 25, 2026 | 181.80 | 182.20 | 178.10 | 181.60 | 181.60 | 1.34% | 355,627 |
| Mar 24, 2026 | 179.00 | 182.70 | 177.80 | 179.20 | 179.20 | 0.67% | 296,159 |
| Mar 23, 2026 | 177.30 | 185.50 | 175.00 | 178.00 | 178.00 | -1.93% | 483,530 |
| Mar 20, 2026 | 181.70 | 183.10 | 180.20 | 181.50 | 181.50 | 0.33% | 533,988 |
| Mar 19, 2026 | 179.90 | 183.00 | 177.10 | 180.90 | 180.90 | -0.39% | 564,921 |
| Mar 18, 2026 | 189.10 | 189.50 | 181.40 | 181.60 | 181.60 | -2.47% | 481,679 |
| Mar 17, 2026 | 181.80 | 186.20 | 179.50 | 186.20 | 186.20 | 2.53% | 534,310 |
| Mar 16, 2026 | 192.90 | 194.70 | 176.80 | 181.60 | 181.60 | -3.46% | 805,460 |
| Mar 13, 2026 | 188.30 | 189.70 | 185.00 | 188.10 | 188.10 | -0.48% | 252,158 |
| Mar 12, 2026 | 189.30 | 193.70 | 186.70 | 189.00 | 189.00 | 0.21% | 442,263 |
| Mar 11, 2026 | 193.00 | 194.40 | 188.10 | 188.60 | 188.60 | -2.03% | 337,096 |
| Mar 10, 2026 | 189.60 | 195.30 | 189.10 | 192.50 | 192.50 | 2.18% | 371,639 |
| Mar 9, 2026 | 185.00 | 189.70 | 183.10 | 188.40 | 188.40 | 0.48% | 349,920 |
| Mar 6, 2026 | 189.90 | 191.20 | 186.60 | 187.50 | 187.50 | -0.42% | 417,907 |
| Mar 5, 2026 | 190.70 | 190.70 | 185.40 | 188.30 | 188.30 | -2.13% | 503,129 |
| Mar 4, 2026 | 189.20 | 193.70 | 188.40 | 192.40 | 192.40 | 2.12% | 354,795 |
| Mar 3, 2026 | 194.80 | 195.20 | 187.80 | 188.40 | 188.40 | -4.22% | 608,047 |
| Mar 2, 2026 | 193.00 | 199.00 | 191.50 | 196.70 | 196.70 | -0.05% | 577,654 |
| Feb 27, 2026 | 195.20 | 197.50 | 190.80 | 196.80 | 196.80 | 0.66% | 1,180,658 |
| Feb 26, 2026 | 187.50 | 195.50 | 185.10 | 195.50 | 195.50 | 4.43% | 879,000 |
| Feb 25, 2026 | 178.50 | 188.60 | 176.80 | 187.20 | 187.20 | 4.76% | 815,099 |
| Feb 24, 2026 | 179.60 | 180.80 | 177.80 | 178.70 | 178.70 | -0.50% | 289,358 |
| Feb 23, 2026 | 181.50 | 182.00 | 176.10 | 179.60 | 179.60 | -1.37% | 680,292 |
| Feb 20, 2026 | 181.00 | 186.00 | 179.90 | 182.10 | 182.10 | 0.61% | 631,367 |
| Feb 19, 2026 | 187.90 | 187.90 | 180.50 | 181.00 | 181.00 | -3.67% | 536,697 |
| Feb 18, 2026 | 192.30 | 194.10 | 185.50 | 187.90 | 187.90 | -0.79% | 737,319 |
| Feb 17, 2026 | 183.90 | 191.10 | 182.30 | 189.40 | 189.40 | 3.27% | 535,836 |
| Feb 16, 2026 | 176.00 | 183.40 | 175.00 | 183.40 | 183.40 | 4.09% | 516,289 |
| Feb 13, 2026 | 175.00 | 177.40 | 175.00 | 176.20 | 176.20 | -0.28% | 431,882 |
| Feb 12, 2026 | 183.20 | 183.20 | 176.70 | 176.70 | 176.70 | -1.67% | 492,265 |
| Feb 11, 2026 | 185.50 | 185.60 | 179.00 | 179.70 | 179.70 | -2.92% | 505,396 |
| Feb 10, 2026 | 184.00 | 186.10 | 182.40 | 185.10 | 185.10 | 0.93% | 500,751 |
| Feb 9, 2026 | 188.90 | 188.90 | 183.40 | 183.40 | 183.40 | -2.13% | 467,895 |
| Feb 6, 2026 | 190.00 | 193.30 | 183.90 | 187.40 | 187.40 | -2.55% | 730,322 |
| Feb 5, 2026 | 194.90 | 197.40 | 190.60 | 192.30 | 192.30 | -1.08% | 885,076 |
| Feb 4, 2026 | 196.80 | 196.80 | 190.10 | 194.40 | 194.40 | -2.07% | 1,024,726 |
| Feb 3, 2026 | 205.00 | 205.60 | 190.80 | 198.50 | 198.50 | -10.75% | 2,825,359 |
| Feb 2, 2026 | 220.40 | 223.60 | 219.60 | 222.40 | 222.40 | 0.91% | 499,125 |
| Jan 30, 2026 | 219.80 | 224.00 | 219.40 | 220.40 | 220.40 | 0.27% | 302,479 |
| Jan 29, 2026 | 223.80 | 223.80 | 216.00 | 219.80 | 219.80 | -0.72% | 295,326 |
| Jan 28, 2026 | 224.40 | 224.80 | 220.20 | 221.40 | 221.40 | -1.34% | 243,336 |
| Jan 27, 2026 | 233.20 | 233.40 | 223.20 | 224.40 | 224.40 | -3.77% | 483,220 |
| Jan 26, 2026 | 230.00 | 233.60 | 229.20 | 233.20 | 233.20 | 1.39% | 233,626 |
| Jan 23, 2026 | 232.20 | 232.80 | 228.60 | 230.00 | 230.00 | -1.79% | 268,829 |
| Jan 22, 2026 | 233.20 | 235.60 | 231.60 | 234.20 | 234.20 | 2.27% | 312,988 |
| Jan 21, 2026 | 224.20 | 233.20 | 224.00 | 229.00 | 229.00 | 2.05% | 280,800 |
| Jan 20, 2026 | 221.20 | 228.20 | 221.00 | 224.40 | 224.40 | 0.63% | 435,646 |
| Jan 19, 2026 | 225.80 | 226.60 | 222.40 | 223.00 | 223.00 | -4.29% | 395,680 |
| Jan 16, 2026 | 230.60 | 236.20 | 229.20 | 233.00 | 233.00 | 0.78% | 413,090 |
| Jan 15, 2026 | 233.60 | 235.80 | 230.00 | 231.20 | 231.20 | -0.94% | 405,662 |
| Jan 14, 2026 | 233.60 | 236.40 | 229.60 | 233.40 | 233.40 | 0.17% | 573,188 |
| Jan 13, 2026 | 227.00 | 237.60 | 224.60 | 233.00 | 233.00 | 3.28% | 470,246 |
| Jan 12, 2026 | 225.40 | 227.80 | 224.20 | 225.60 | 225.60 | 0.62% | 374,133 |
| Jan 9, 2026 | 221.40 | 226.40 | 220.40 | 224.20 | 224.20 | 1.63% | 448,112 |
| Jan 8, 2026 | 219.80 | 224.00 | 217.40 | 220.60 | 220.60 | -0.09% | 372,161 |
| Jan 7, 2026 | 225.00 | 225.00 | 218.80 | 220.80 | 220.80 | -1.34% | 382,944 |
| Jan 6, 2026 | 216.60 | 225.20 | 216.60 | 223.80 | 223.80 | 3.61% | 486,403 |
| Jan 5, 2026 | 214.00 | 217.00 | 212.40 | 216.00 | 216.00 | 1.22% | 245,932 |
| Jan 2, 2026 | 215.20 | 216.00 | 213.00 | 213.40 | 213.40 | -0.84% | 139,830 |
| Dec 30, 2025 | 215.00 | 215.40 | 212.60 | 215.20 | 215.20 | - | 199,850 |
| Dec 29, 2025 | 214.00 | 217.20 | 214.00 | 215.20 | 215.20 | 0.56% | 152,409 |
| Dec 23, 2025 | 214.00 | 215.60 | 212.20 | 214.00 | 214.00 | 0.85% | 127,436 |
| Dec 22, 2025 | 211.00 | 213.40 | 209.40 | 212.20 | 212.20 | 0.47% | 196,038 |
| Dec 19, 2025 | 212.00 | 213.00 | 210.60 | 211.20 | 211.20 | -0.75% | 658,377 |
| Dec 18, 2025 | 213.00 | 215.00 | 211.80 | 212.80 | 212.80 | 0.85% | 227,154 |
| Dec 17, 2025 | 214.40 | 214.40 | 209.00 | 211.00 | 211.00 | -1.31% | 338,476 |
| Dec 16, 2025 | 212.80 | 216.60 | 212.00 | 213.80 | 213.80 | 0.75% | 208,454 |
| Dec 15, 2025 | 214.20 | 216.00 | 212.20 | 212.20 | 212.20 | -2.57% | 342,912 |
| Dec 12, 2025 | 219.00 | 219.80 | 216.20 | 217.80 | 217.80 | -0.27% | 159,486 |
| Dec 11, 2025 | 215.00 | 219.80 | 212.00 | 218.40 | 218.40 | 2.25% | 267,272 |
| Dec 10, 2025 | 213.00 | 213.60 | 211.40 | 213.60 | 213.60 | 0.56% | 146,445 |
| Dec 9, 2025 | 210.60 | 213.00 | 209.00 | 212.40 | 212.40 | 0.28% | 302,877 |
| Dec 8, 2025 | 215.00 | 215.40 | 211.80 | 211.80 | 211.80 | -2.13% | 190,138 |
| Dec 5, 2025 | 213.00 | 217.20 | 213.00 | 216.40 | 216.40 | 1.50% | 206,179 |
| Dec 4, 2025 | 213.60 | 214.20 | 210.40 | 213.20 | 213.20 | 0.66% | 188,356 |
| Dec 3, 2025 | 217.20 | 219.40 | 211.80 | 211.80 | 211.80 | -2.31% | 242,431 |
| Dec 2, 2025 | 218.40 | 221.40 | 215.60 | 216.80 | 216.80 | -1.00% | 333,977 |
| Dec 1, 2025 | 220.00 | 222.20 | 215.40 | 219.00 | 219.00 | -0.09% | 455,989 |
| Nov 28, 2025 | 219.00 | 221.20 | 217.20 | 219.20 | 219.20 | 0.09% | 493,472 |