Demant A/S (0RGT.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
As of 06:16PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 314.10 | 314.20 | 309.75 | 311.45 | 311.45 | 18,307 |
| 17 Apr 2024 | 317.00 | 318.40 | 313.78 | 316.60 | 316.60 | 12,189 |
| 16 Apr 2024 | 316.20 | 319.20 | 313.40 | 317.40 | 317.40 | 49,976 |
| 15 Apr 2024 | 320.00 | 322.63 | 318.60 | 321.17 | 321.17 | 388,347 |
| 12 Apr 2024 | 333.80 | 333.65 | 319.00 | 319.05 | 319.05 | 46,076 |
| 11 Apr 2024 | 331.10 | 333.80 | 328.40 | 331.66 | 331.66 | 21,490 |
| 10 Apr 2024 | 334.30 | 339.27 | 331.55 | 332.11 | 332.11 | 37,298 |
| 09 Apr 2024 | 327.30 | 334.00 | 326.80 | 331.70 | 331.70 | 675,700 |
| 08 Apr 2024 | 320.50 | 330.00 | 319.57 | 328.00 | 328.00 | 27,478 |
| 05 Apr 2024 | 324.00 | 329.34 | 319.40 | 319.43 | 319.43 | 22,040 |
| 04 Apr 2024 | 331.50 | 332.00 | 326.20 | 327.80 | 327.80 | 16,956 |
| 03 Apr 2024 | 337.80 | 338.00 | 327.94 | 336.63 | 336.63 | 18,840 |
| 02 Apr 2024 | 341.70 | 345.27 | 337.00 | 339.89 | 339.89 | 210,987 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 343.00 | 344.50 | 340.00 | 341.68 | 341.68 | 127,731 |
| 26 Mar 2024 | 342.80 | 344.20 | 342.60 | 343.00 | 343.00 | 269,849 |
| 25 Mar 2024 | 343.85 | 344.40 | 340.98 | 341.00 | 341.00 | 114,320 |
| 22 Mar 2024 | 348.05 | 348.50 | 343.30 | 346.80 | 346.80 | 10,378 |
| 21 Mar 2024 | 347.30 | 350.20 | 341.90 | 344.05 | 344.05 | 38,026 |
| 20 Mar 2024 | 347.40 | 348.40 | 341.80 | 346.80 | 346.80 | 30,545 |
| 19 Mar 2024 | 345.75 | 348.40 | 343.60 | 347.10 | 347.10 | 37,006 |
| 18 Mar 2024 | 347.35 | 350.00 | 344.50 | 346.30 | 346.30 | 31,067 |
| 15 Mar 2024 | 351.25 | 354.70 | 347.50 | 348.45 | 348.45 | 17,031 |
| 14 Mar 2024 | 350.90 | 354.60 | 347.90 | 354.09 | 354.09 | 13,566 |
| 13 Mar 2024 | 352.70 | 355.50 | 347.50 | 349.45 | 349.45 | 82,669 |
| 12 Mar 2024 | 362.75 | 369.00 | 350.50 | 356.52 | 356.52 | 19,441 |
| 11 Mar 2024 | 360.35 | 364.00 | 355.60 | 358.20 | 358.20 | 60,128 |
| 08 Mar 2024 | 357.20 | 364.20 | 356.90 | 361.31 | 361.31 | 240,044 |
| 07 Mar 2024 | 351.70 | 360.20 | 351.70 | 357.10 | 357.10 | 20,289 |
| 06 Mar 2024 | 351.75 | 354.05 | 348.10 | 350.18 | 350.18 | 401,211 |
| 05 Mar 2024 | 358.70 | 359.50 | 351.50 | 352.10 | 352.10 | 12,664 |
| 04 Mar 2024 | 352.95 | 358.00 | 352.50 | 354.20 | 354.20 | 69,934 |
| 01 Mar 2024 | 344.75 | 353.40 | 345.03 | 349.69 | 349.69 | 68,779 |
| 29 Feb 2024 | 353.15 | 354.10 | 344.00 | 345.10 | 345.10 | 196,256 |
| 28 Feb 2024 | 366.70 | 367.60 | 348.50 | 353.39 | 353.39 | 698,680 |
| 27 Feb 2024 | 371.20 | 367.80 | 364.30 | 366.80 | 366.80 | 122,521 |
| 26 Feb 2024 | 370.70 | 372.80 | 370.00 | 370.61 | 370.61 | 22,051 |
| 23 Feb 2024 | 366.25 | 370.18 | 364.99 | 368.16 | 368.16 | 62,219 |
| 22 Feb 2024 | 369.10 | 372.50 | 367.30 | 370.28 | 370.28 | 196,872 |
| 21 Feb 2024 | 362.80 | 366.00 | 361.70 | 364.91 | 364.91 | 59,054 |
| 20 Feb 2024 | 364.90 | 366.80 | 360.80 | 364.20 | 364.20 | 170,166 |
| 19 Feb 2024 | 365.25 | 369.30 | 361.80 | 364.50 | 364.50 | 64,841 |
| 16 Feb 2024 | 364.65 | 367.10 | 362.80 | 365.92 | 365.92 | 30,000 |
| 15 Feb 2024 | 359.35 | 366.20 | 359.50 | 363.25 | 363.25 | 45,085 |
| 14 Feb 2024 | 352.95 | 358.80 | 352.20 | 356.87 | 356.87 | 644,466 |
| 13 Feb 2024 | 357.30 | 358.00 | 351.14 | 356.00 | 356.00 | 20,251 |
| 12 Feb 2024 | 360.20 | 361.40 | 357.20 | 358.31 | 358.31 | 106,825 |
| 09 Feb 2024 | 353.55 | 359.80 | 353.40 | 359.60 | 359.60 | 275,325 |
| 08 Feb 2024 | 347.25 | 354.51 | 348.30 | 352.00 | 352.00 | 70,534 |
| 07 Feb 2024 | 339.35 | 346.62 | 338.30 | 343.69 | 343.69 | 731,155 |
| 06 Feb 2024 | 332.40 | 350.30 | 332.00 | 347.37 | 347.37 | 1,610,452 |
| 05 Feb 2024 | 318.25 | 320.60 | 317.10 | 319.10 | 319.10 | 58,689 |
| 02 Feb 2024 | 318.60 | 319.04 | 316.60 | 318.35 | 318.35 | 1,672 |
| 01 Feb 2024 | 313.05 | 317.71 | 311.30 | 317.71 | 317.71 | 7,694 |
| 31 Jan 2024 | 315.70 | 315.80 | 312.70 | 313.75 | 313.75 | 32,348 |
| 30 Jan 2024 | 314.90 | 317.50 | 314.70 | 316.40 | 316.40 | 299,810 |
| 29 Jan 2024 | 314.25 | 314.30 | 312.20 | 313.30 | 313.30 | 23,491 |
| 26 Jan 2024 | 318.85 | 318.63 | 315.20 | 318.20 | 318.20 | 9,748 |
| 25 Jan 2024 | 309.55 | 319.30 | 309.30 | 319.30 | 319.30 | 37,013 |
| 24 Jan 2024 | 311.75 | 312.08 | 306.60 | 308.80 | 308.80 | 58,430 |
| 23 Jan 2024 | 311.45 | 311.00 | 307.80 | 309.20 | 309.20 | 43,767 |
| 22 Jan 2024 | 307.35 | 312.50 | 308.40 | 311.10 | 311.10 | 17,526 |
| 19 Jan 2024 | 305.55 | 309.60 | 303.90 | 304.85 | 304.85 | 65,493 |
| 18 Jan 2024 | 300.30 | 304.01 | 299.00 | 301.80 | 301.80 | 48,247 |
| 17 Jan 2024 | 305.80 | 305.70 | 296.80 | 305.30 | 305.30 | 21,173 |
| 16 Jan 2024 | 307.60 | 309.60 | 305.10 | 307.90 | 307.90 | 26,248 |
| 15 Jan 2024 | 314.65 | 314.50 | 310.00 | 310.15 | 310.15 | 242,738 |
| 12 Jan 2024 | 305.55 | 315.40 | 305.50 | 315.30 | 315.30 | 21,968 |
| 11 Jan 2024 | 299.55 | 307.00 | 300.40 | 305.74 | 305.74 | 41,317 |
| 10 Jan 2024 | 297.80 | 298.30 | 294.90 | 296.35 | 296.35 | 50,342 |
| 09 Jan 2024 | 295.50 | 298.60 | 293.80 | 298.08 | 298.08 | 24,116 |
| 08 Jan 2024 | 285.55 | 293.70 | 286.00 | 293.46 | 293.46 | 41,847 |
| 05 Jan 2024 | 293.45 | 293.90 | 290.12 | 292.46 | 292.46 | 73,391 |
| 04 Jan 2024 | 291.15 | 296.00 | 291.80 | 294.70 | 294.70 | 317,965 |
| 03 Jan 2024 | 299.15 | 299.80 | 291.50 | 293.06 | 293.06 | 30,794 |
| 02 Jan 2024 | 297.30 | 299.70 | 295.20 | 298.58 | 298.58 | 24,652 |
| 29 Dec 2023 | 296.10 | 298.90 | 294.40 | 296.00 | 296.00 | 15,026 |
| 28 Dec 2023 | 292.00 | 296.80 | 293.10 | 296.10 | 296.10 | 40,743 |
| 27 Dec 2023 | 293.45 | 293.90 | 291.19 | 291.19 | 291.19 | 18,608 |
| 22 Dec 2023 | 288.70 | 294.30 | 289.10 | 293.50 | 293.50 | 540,780 |
| 21 Dec 2023 | 294.05 | 295.00 | 288.90 | 289.00 | 289.00 | 22,625 |
| 20 Dec 2023 | 300.10 | 299.33 | 293.40 | 294.51 | 294.51 | 19,466 |
| 19 Dec 2023 | 298.40 | 301.50 | 299.10 | 300.00 | 300.00 | 14,242 |
| 18 Dec 2023 | 302.25 | 303.50 | 296.00 | 299.10 | 299.10 | 18,263 |
| 15 Dec 2023 | 297.85 | 302.70 | 296.60 | 300.86 | 300.86 | 26,285 |
| 14 Dec 2023 | 299.30 | 303.00 | 295.90 | 300.71 | 300.71 | 125,599 |
| 13 Dec 2023 | 296.50 | 299.50 | 292.40 | 294.70 | 294.70 | 41,046 |
| 12 Dec 2023 | 289.55 | 295.09 | 287.20 | 291.19 | 291.19 | 25,143 |
| 11 Dec 2023 | 295.75 | 296.10 | 289.80 | 292.20 | 292.20 | 11,331 |
| 08 Dec 2023 | 287.70 | 293.20 | 285.40 | 289.52 | 289.52 | 89,577 |
| 07 Dec 2023 | 287.90 | 287.20 | 283.30 | 286.40 | 286.40 | 27,316 |
| 06 Dec 2023 | 287.30 | 290.30 | 287.10 | 288.43 | 288.43 | 24,456 |
| 05 Dec 2023 | 282.55 | 288.00 | 281.46 | 286.40 | 286.40 | 161,458 |
| 04 Dec 2023 | 283.80 | 283.70 | 281.10 | 282.26 | 282.26 | 25,655 |
| 01 Dec 2023 | 289.95 | 291.50 | 281.90 | 284.00 | 284.00 | 32,970 |
| 30 Nov 2023 | 290.35 | 292.10 | 278.30 | 291.64 | 291.64 | 67,657 |
| 29 Nov 2023 | 284.95 | 291.40 | 285.20 | 290.70 | 290.70 | 82,542 |
| 28 Nov 2023 | 283.90 | 286.80 | 282.50 | 283.96 | 283.96 | 146,859 |
| 27 Nov 2023 | 277.80 | 285.20 | 279.80 | 284.91 | 284.91 | 52,579 |
| 24 Nov 2023 | 278.15 | 278.80 | 277.00 | 278.38 | 278.38 | 17,425 |
| *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.