Singapore markets open in 1 hour 40 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,876.63 -2,395.22 (-3.97%) CMC Crypto 200
1,208.23 -52.95 (-4.20%)
Demant A/S (DEMANT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 297.00 | 302.60 | 297.00 | 300.80 | 300.80 | 123,198 |
| 03 Jul 2024 | 298.80 | 300.40 | 294.60 | 295.80 | 295.80 | 145,558 |
| 02 Jul 2024 | 300.80 | 301.80 | 296.60 | 298.00 | 298.00 | 166,801 |
| 01 Jul 2024 | 302.20 | 305.00 | 300.60 | 301.80 | 301.80 | 121,897 |
| 28 Jun 2024 | 305.40 | 305.80 | 300.60 | 301.40 | 301.40 | 214,850 |
| 27 Jun 2024 | 309.20 | 310.00 | 304.80 | 304.80 | 304.80 | 291,977 |
| 26 Jun 2024 | 309.60 | 310.00 | 305.20 | 309.60 | 309.60 | 149,520 |
| 25 Jun 2024 | 311.20 | 311.80 | 305.80 | 308.40 | 308.40 | 220,156 |
| 24 Jun 2024 | 304.40 | 313.00 | 302.80 | 313.00 | 313.00 | 230,702 |
| 21 Jun 2024 | 306.20 | 306.60 | 302.00 | 305.40 | 305.40 | 378,317 |
| 20 Jun 2024 | 312.40 | 312.60 | 305.20 | 306.80 | 306.80 | 389,354 |
| 19 Jun 2024 | 312.80 | 316.00 | 310.80 | 313.20 | 313.20 | 223,342 |
| 18 Jun 2024 | 323.40 | 324.20 | 312.60 | 312.80 | 312.80 | 261,809 |
| 17 Jun 2024 | 326.40 | 326.40 | 317.60 | 319.40 | 319.40 | 326,794 |
| 14 Jun 2024 | 330.60 | 330.60 | 325.40 | 326.40 | 326.40 | 108,001 |
| 13 Jun 2024 | 337.80 | 342.80 | 329.80 | 329.80 | 329.80 | 271,175 |
| 12 Jun 2024 | 326.00 | 339.20 | 323.80 | 339.00 | 339.00 | 273,481 |
| 11 Jun 2024 | 326.20 | 329.00 | 323.60 | 326.60 | 326.60 | 177,845 |
| 10 Jun 2024 | 333.40 | 334.00 | 324.80 | 326.20 | 326.20 | 173,451 |
| 07 Jun 2024 | 332.20 | 337.00 | 332.20 | 334.00 | 334.00 | 134,350 |
| 06 Jun 2024 | 332.80 | 337.60 | 331.60 | 332.20 | 332.20 | 224,741 |
| 04 Jun 2024 | 324.60 | 328.80 | 323.60 | 326.00 | 326.00 | 210,666 |
| 03 Jun 2024 | 330.00 | 330.00 | 323.20 | 323.60 | 323.60 | 334,188 |
| 31 May 2024 | 325.00 | 329.00 | 324.00 | 329.00 | 329.00 | 882,990 |
| 30 May 2024 | 327.00 | 329.20 | 325.20 | 326.00 | 326.00 | 216,721 |
| 29 May 2024 | 326.00 | 327.60 | 323.80 | 326.00 | 326.00 | 270,574 |
| 28 May 2024 | 334.80 | 335.40 | 325.20 | 326.60 | 326.60 | 330,257 |
| 27 May 2024 | 326.80 | 335.40 | 326.40 | 335.00 | 335.00 | 172,284 |
| 24 May 2024 | 326.60 | 330.20 | 326.00 | 328.60 | 328.60 | 515,851 |
| 23 May 2024 | 330.60 | 331.80 | 327.80 | 329.80 | 329.80 | 394,188 |
| 22 May 2024 | 334.20 | 334.60 | 328.40 | 330.60 | 330.60 | 373,366 |
| 21 May 2024 | 341.20 | 350.00 | 334.00 | 335.00 | 335.00 | 481,879 |
| 17 May 2024 | 329.60 | 337.40 | 329.00 | 335.00 | 335.00 | 325,140 |
| 16 May 2024 | 326.00 | 333.00 | 324.80 | 331.00 | 331.00 | 290,919 |
| 15 May 2024 | 322.80 | 328.00 | 321.20 | 325.80 | 325.80 | 412,788 |
| 14 May 2024 | 322.40 | 328.40 | 322.00 | 323.20 | 323.20 | 357,581 |
| 13 May 2024 | 329.60 | 331.40 | 318.20 | 321.60 | 321.60 | 308,809 |
| 08 May 2024 | 319.80 | 328.60 | 319.80 | 320.40 | 320.40 | 284,068 |
| 07 May 2024 | 316.20 | 322.60 | 313.00 | 320.40 | 320.40 | 332,966 |
| 06 May 2024 | 312.00 | 316.00 | 307.60 | 313.00 | 313.00 | 425,267 |
| 03 May 2024 | 325.60 | 329.80 | 324.00 | 324.80 | 324.80 | 215,000 |
| 02 May 2024 | 326.00 | 330.00 | 323.60 | 325.00 | 325.00 | 265,188 |
| 01 May 2024 | 336.40 | 336.40 | 320.40 | 321.00 | 321.00 | 318,557 |
| 30 Apr 2024 | 342.20 | 342.20 | 333.40 | 336.40 | 336.40 | 275,023 |
| 29 Apr 2024 | 327.80 | 341.00 | 327.80 | 341.00 | 341.00 | 396,810 |
| 26 Apr 2024 | 317.20 | 326.60 | 317.20 | 326.60 | 326.60 | 259,225 |
| 25 Apr 2024 | 320.00 | 320.80 | 314.80 | 316.20 | 316.20 | 191,383 |
| 24 Apr 2024 | 323.60 | 323.60 | 319.80 | 320.80 | 320.80 | 149,634 |
| 23 Apr 2024 | 320.80 | 322.80 | 318.60 | 322.80 | 322.80 | 255,633 |
| 22 Apr 2024 | 315.60 | 319.80 | 313.60 | 319.80 | 319.80 | 272,458 |
| 19 Apr 2024 | 309.00 | 315.80 | 308.60 | 315.60 | 315.60 | 228,968 |
| 18 Apr 2024 | 313.80 | 314.60 | 308.20 | 311.00 | 311.00 | 196,539 |
| 17 Apr 2024 | 317.00 | 318.40 | 313.80 | 313.80 | 313.80 | 136,674 |
| 16 Apr 2024 | 316.40 | 320.20 | 313.00 | 317.40 | 317.40 | 154,792 |
| 15 Apr 2024 | 320.00 | 323.20 | 318.40 | 320.40 | 320.40 | 159,538 |
| 12 Apr 2024 | 334.00 | 334.20 | 318.80 | 319.00 | 319.00 | 303,564 |
| 11 Apr 2024 | 330.20 | 334.00 | 328.40 | 331.60 | 331.60 | 160,364 |
| 10 Apr 2024 | 334.00 | 337.80 | 331.20 | 331.60 | 331.60 | 180,918 |
| 09 Apr 2024 | 327.00 | 334.40 | 326.20 | 331.80 | 331.80 | 208,015 |
| 08 Apr 2024 | 320.60 | 330.40 | 318.60 | 328.00 | 328.00 | 270,446 |
| 05 Apr 2024 | 324.00 | 326.60 | 319.40 | 320.80 | 320.80 | 231,299 |
| 04 Apr 2024 | 332.00 | 334.00 | 325.60 | 327.80 | 327.80 | 216,862 |
| 03 Apr 2024 | 337.40 | 340.80 | 327.00 | 332.20 | 332.20 | 333,572 |
| 02 Apr 2024 | 342.00 | 345.60 | 335.40 | 337.60 | 337.60 | 322,822 |
| 27 Mar 2024 | 343.00 | 344.40 | 339.80 | 343.00 | 343.00 | 200,463 |
| 26 Mar 2024 | 342.60 | 346.40 | 342.20 | 343.00 | 343.00 | 198,045 |
| 25 Mar 2024 | 344.40 | 345.20 | 340.90 | 341.00 | 341.00 | 241,345 |
| 22 Mar 2024 | 347.70 | 349.10 | 343.10 | 344.40 | 344.40 | 247,602 |
| 21 Mar 2024 | 346.80 | 350.50 | 342.10 | 349.70 | 349.70 | 318,586 |
| 20 Mar 2024 | 347.10 | 348.20 | 341.80 | 342.50 | 342.50 | 231,320 |
| 19 Mar 2024 | 345.40 | 348.30 | 345.40 | 347.10 | 347.10 | 219,967 |
| 18 Mar 2024 | 347.60 | 349.10 | 344.40 | 346.30 | 346.30 | 191,434 |
| 15 Mar 2024 | 351.50 | 354.40 | 347.40 | 347.90 | 347.90 | 436,307 |
| 14 Mar 2024 | 350.90 | 354.90 | 349.10 | 352.50 | 352.50 | 327,280 |
| 13 Mar 2024 | 353.10 | 355.60 | 347.60 | 350.00 | 350.00 | 337,524 |
| 12 Mar 2024 | 361.80 | 369.00 | 350.40 | 356.50 | 356.50 | 385,165 |
| 11 Mar 2024 | 360.00 | 361.80 | 355.20 | 358.20 | 358.20 | 246,755 |
| 08 Mar 2024 | 357.10 | 364.30 | 356.60 | 361.80 | 361.80 | 360,451 |
| 07 Mar 2024 | 353.00 | 361.20 | 351.70 | 357.10 | 357.10 | 365,937 |
| 06 Mar 2024 | 352.10 | 354.00 | 347.80 | 354.00 | 354.00 | 354,178 |
| 05 Mar 2024 | 358.00 | 359.70 | 351.30 | 352.10 | 352.10 | 234,662 |
| 04 Mar 2024 | 353.00 | 358.30 | 351.90 | 358.00 | 358.00 | 401,806 |
| 01 Mar 2024 | 345.00 | 353.60 | 344.80 | 353.30 | 353.30 | 292,991 |
| 29 Feb 2024 | 353.60 | 355.90 | 344.10 | 345.10 | 345.10 | 600,893 |
| 28 Feb 2024 | 366.80 | 368.00 | 348.60 | 351.10 | 351.10 | 437,406 |
| 27 Feb 2024 | 371.00 | 371.50 | 364.30 | 366.80 | 366.80 | 273,637 |
| 26 Feb 2024 | 371.10 | 373.50 | 369.70 | 371.00 | 371.00 | 252,843 |
| 23 Feb 2024 | 366.80 | 370.50 | 364.80 | 369.00 | 369.00 | 235,910 |
| 22 Feb 2024 | 369.50 | 372.40 | 365.80 | 369.70 | 369.70 | 183,731 |
| 21 Feb 2024 | 364.40 | 366.10 | 361.50 | 365.00 | 365.00 | 232,197 |
| 20 Feb 2024 | 364.90 | 367.20 | 361.50 | 364.40 | 364.40 | 244,289 |
| 19 Feb 2024 | 365.40 | 369.20 | 361.50 | 364.50 | 364.50 | 289,503 |
| 16 Feb 2024 | 363.90 | 367.30 | 362.50 | 366.00 | 366.00 | 345,875 |
| 15 Feb 2024 | 360.00 | 366.40 | 358.90 | 363.20 | 363.20 | 281,783 |
| 14 Feb 2024 | 353.50 | 359.00 | 353.50 | 357.70 | 357.70 | 354,281 |
| 13 Feb 2024 | 357.00 | 358.20 | 350.00 | 355.00 | 355.00 | 328,552 |
| 12 Feb 2024 | 360.00 | 361.60 | 356.50 | 358.80 | 358.80 | 240,135 |
| 09 Feb 2024 | 353.40 | 359.70 | 353.40 | 359.60 | 359.60 | 349,339 |
| 08 Feb 2024 | 347.10 | 355.10 | 346.60 | 352.00 | 352.00 | 383,245 |
| 07 Feb 2024 | 339.70 | 347.00 | 335.10 | 346.60 | 346.60 | 387,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.