Australia markets closed

Demant AS (WDH1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
32.28-0.50 (-1.53%)
As of 01:29PM CEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202232.6932.6932.2832.2832.28-
17 Aug 202232.9933.7732.7832.7832.78-
16 Aug 202235.9635.9635.9635.9635.96-
15 Aug 202237.0637.1537.0337.1537.15-
12 Aug 202237.1037.1036.9436.9436.94-
11 Aug 202236.1236.1236.1236.1236.12-
10 Aug 202235.9435.9434.6735.7235.72-
09 Aug 202237.3737.3735.9335.9335.93-
08 Aug 202237.3037.6937.3037.5637.56-
05 Aug 202237.8837.9836.9136.9136.91-
04 Aug 202237.3937.8037.3937.8037.80-
03 Aug 202236.9937.6136.9937.4237.42-
02 Aug 202236.9536.9536.6936.8136.81-
01 Aug 202236.9737.1336.7837.1037.10-
29 July 202237.1938.0537.1937.8737.87-
28 July 202237.5237.5236.4836.5336.53-
27 July 202235.7637.3235.7637.3237.32-
26 July 202235.9035.9035.4335.4335.43-
25 July 202237.8337.8736.3436.3436.34-
22 July 202237.4038.1037.4038.1038.10-
21 July 202236.1837.8636.1837.8637.86-
20 July 202236.2936.6936.1836.1836.18-
19 July 202235.8335.8335.0335.5035.50-
18 July 202236.6036.6036.0436.1636.1610
15 July 202235.2235.7734.9035.7735.77-
14 July 202235.1235.1535.1235.1535.15-
13 July 202235.7135.7134.7934.7934.79-
12 July 202236.4736.6135.8135.8135.81-
11 July 202236.4437.1236.4437.1237.12-
08 July 202235.7336.6135.5436.4436.44-
07 July 202236.5936.8635.4635.7135.71-
06 July 202236.4036.4935.6036.3236.32-
05 July 202236.2036.5935.3736.2136.21-
04 July 202236.8737.2536.1436.1436.14-
01 July 202235.6635.6635.6635.6635.66-
30 June 202236.0636.0735.6135.9335.93-
29 June 202236.4836.7236.2636.2636.26-
28 June 202237.9137.9136.8437.0037.00-
27 June 202239.1139.1137.9237.9237.92-
24 June 202237.4338.8837.4338.8838.88-
23 June 202235.9636.6635.7336.6636.66-
22 June 202235.2536.1634.8736.1636.16-
21 June 202235.1136.0534.9636.0136.01-
20 June 202233.8934.9233.8934.9034.90-
17 June 202234.1934.2833.6933.6933.69-
16 June 202236.7436.7434.7034.7034.70-
15 June 202236.9436.9436.8136.8136.81-
14 June 202237.4537.7436.7336.7336.73130
13 June 202237.9538.2037.1137.1137.11-
10 June 202240.0840.0838.7938.7938.79-
09 June 202241.1541.1540.2840.4140.41-
08 June 202241.1441.7041.1441.2841.28-
07 June 202241.2641.2640.1040.9540.95-
06 June 202241.2141.5441.2141.5441.54-
03 June 202241.0641.2340.3641.0741.07-
02 June 202240.6041.4340.6041.4341.43-
01 June 202241.0141.0340.5941.0141.01-
31 May 202240.9440.9440.4240.7440.74-
30 May 202239.1940.3539.1940.3540.35-
27 May 202238.3538.8238.3538.8238.82-
26 May 202237.7438.0537.7438.0038.00-
25 May 202238.4938.4937.4937.9137.91-
24 May 202238.4238.9138.3038.3038.30-
23 May 202239.8739.8738.7838.7838.78256
20 May 202238.3839.0338.3839.0339.03-
19 May 202238.5238.9737.5137.5137.51-
18 May 202240.5440.9139.5539.5539.55-
17 May 202239.8040.7939.6940.6240.62-
16 May 202238.2238.9738.2238.9538.95-
13 May 202237.9238.2837.7938.2538.25-
12 May 202237.3537.8936.7637.5037.50-
11 May 202238.0738.4537.8538.0338.03-
10 May 202237.3838.0936.6838.0938.09-
09 May 202239.3939.3937.3837.3837.38-
06 May 202240.9740.9739.8239.8239.82-
05 May 202242.6042.7342.0042.2342.23-
04 May 202241.7541.8641.3341.8641.86-
03 May 202241.2641.7041.2641.5841.58-
02 May 202241.7041.7040.9841.1841.18-
29 Apr 202241.4842.2541.4842.2542.25-
28 Apr 202241.0341.2640.6140.9240.92-
27 Apr 202239.4440.8139.4440.5440.54-
26 Apr 202240.5740.5739.5239.5239.52-
25 Apr 202240.2840.2840.2840.2840.28-
22 Apr 202240.8941.0840.2840.2840.28-
21 Apr 202239.9941.8639.9941.7541.75-
20 Apr 202240.0140.0139.7539.7539.75-
19 Apr 202239.8739.8739.2539.2539.25-
14 Apr 202240.0440.0639.6839.8439.84-
13 Apr 202240.1240.1239.6939.6939.69-
12 Apr 202239.9640.4739.9640.0140.01-
11 Apr 202241.1941.3841.1541.2241.22-
08 Apr 202241.3741.3741.2241.3241.3270
07 Apr 202240.3541.1040.3541.1041.10-
06 Apr 202241.9341.9340.4640.4640.46-
05 Apr 202241.9342.5241.8641.9541.95-
04 Apr 202241.6841.6841.5641.5641.56-
01 Apr 202240.9341.6240.9341.6241.62-
31 Mar 202240.8041.0940.5340.8640.86-
30 Mar 202241.2341.2339.9040.7440.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...