Demant A/S (FRA:WDH1)
Germany
· Delayed Price · Currency is EUR 28.44
-0.04 (-0.14%)
At close: Dec 5, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.14% | - |
| Dec 4, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.86% | - |
| Dec 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.36% | - |
| Dec 2, 2025 | 29.18 | 29.58 | 29.08 | 29.42 | 29.42 | -0.27% | 6,340 |
| Dec 1, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -0.34% | 70 |
| Nov 28, 2025 | 29.26 | 29.60 | 29.26 | 29.60 | 29.60 | 1.37% | 27 |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.88% | - |
| Nov 26, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.10% | - |
| Nov 25, 2025 | 28.96 | 29.14 | 28.96 | 29.14 | 29.14 | 0.62% | 110 |
| Nov 24, 2025 | 28.96 | 28.96 | 28.94 | 28.96 | 28.96 | 4.02% | 235 |
| Nov 21, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -2.52% | - |
| Nov 20, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.56 | 1.78% | - |
| Nov 19, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.92% | - |
| Nov 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.01% | - |
| Nov 17, 2025 | 29.02 | 29.02 | 28.90 | 28.90 | 28.90 | -2.30% | 174 |
| Nov 14, 2025 | 29.70 | 29.70 | 29.58 | 29.58 | 29.58 | -3.14% | 300 |
| Nov 13, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.07% | - |
| Nov 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.96% | - |
| Nov 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.47% | - |
| Nov 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.54% | - |
| Nov 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.72% | - |
| Nov 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 4.86% | - |
| Nov 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.56% | - |
| Nov 4, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.56% | - |
| Nov 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.83% | - |
| Oct 31, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -3.33% | - |
| Oct 30, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.79% | - |
| Oct 29, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.05% | - |
| Oct 28, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.52% | - |
| Oct 27, 2025 | 31.44 | 31.44 | 30.72 | 30.74 | 30.74 | -2.35% | 3,200 |
| Oct 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.88% | - |
| Oct 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.12% | - |
| Oct 22, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.12% | - |
| Oct 21, 2025 | 31.94 | 32.16 | 31.94 | 32.16 | 32.16 | 1.20% | 3,000 |
| Oct 20, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.99% | - |
| Oct 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2.03% | - |
| Oct 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.13% | - |
| Oct 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.07% | - |
| Oct 14, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.52% | - |
| Oct 13, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.49% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.90% | - |
| Oct 9, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.17% | - |
| Oct 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.26% | - |
| Oct 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.84% | - |
| Oct 6, 2025 | 30.52 | 31.06 | 30.52 | 31.06 | 31.06 | 1.11% | 15 |
| Oct 3, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.32% | - |
| Oct 2, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.07% | - |
| Oct 1, 2025 | 29.48 | 30.30 | 29.48 | 30.30 | 30.30 | 2.50% | 45 |
| Sep 30, 2025 | 29.92 | 29.92 | 29.56 | 29.56 | 29.56 | -2.38% | 120 |
| Sep 29, 2025 | 30.22 | 30.28 | 30.22 | 30.28 | 30.28 | - | 164 |
| Sep 26, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -4.12% | - |
| Sep 25, 2025 | 31.76 | 31.76 | 31.58 | 31.58 | 31.58 | -0.19% | 170 |
| Sep 24, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.25% | - |
| Sep 23, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.88% | - |
| Sep 22, 2025 | 31.72 | 32.00 | 31.72 | 32.00 | 32.00 | 0.25% | 157 |
| Sep 19, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.50% | - |
| Sep 18, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.38% | - |
| Sep 17, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.39% | - |
| Sep 16, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.98% | - |
| Sep 15, 2025 | 33.26 | 33.32 | 33.26 | 33.32 | 33.32 | -0.12% | 150 |
| Sep 12, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.15% | - |
| Sep 11, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.84% | - |
| Sep 10, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.42% | - |
| Sep 9, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Sep 8, 2025 | 33.36 | 33.36 | 33.20 | 33.20 | 33.20 | 2.85% | 750 |
| Sep 5, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 2.09% | - |
| Sep 4, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -1.00% | - |
| Sep 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -2.80% | - |
| Sep 2, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.55% | - |
| Sep 1, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.86% | - |
| Aug 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.67% | - |
| Aug 28, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.93% | - |
| Aug 27, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -4.32% | - |
| Aug 26, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.40% | - |
| Aug 25, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.88% | - |
| Aug 22, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.70% | - |
| Aug 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.18% | - |
| Aug 20, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.07% | - |
| Aug 19, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 2.43% | - |
| Aug 18, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.10% | - |
| Aug 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.18% | - |
| Aug 14, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.49% | - |
| Aug 13, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -3.08% | 160 |
| Aug 12, 2025 | 33.98 | 33.98 | 33.76 | 33.76 | 33.76 | -1.92% | 15 |
| Aug 11, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.77% | 2,225 |
| Aug 8, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 1.56% | - |
| Aug 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.42% | - |
| Aug 6, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.32% | - |
| Aug 5, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.65% | - |
| Aug 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.38% | - |
| Aug 1, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.42% | - |
| Jul 31, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.71% | - |
| Jul 30, 2025 | 36.66 | 36.66 | 33.98 | 33.98 | 33.98 | -8.85% | 3,625 |
| Jul 29, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -1.32% | - |
| Jul 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.45% | - |
| Jul 25, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.22% | - |
| Jul 24, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 1.92% | - |
| Jul 23, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.77% | - |
| Jul 22, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.17% | - |
| Jul 21, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.78% | - |