Demant A/S (WDH1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:26PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 43.32 | 43.32 | 43.10 | 43.16 | 43.16 | - |
| 23 Apr 2024 | 42.60 | 43.14 | 42.60 | 43.14 | 43.14 | - |
| 22 Apr 2024 | 42.16 | 42.28 | 42.16 | 42.28 | 42.28 | - |
| 19 Apr 2024 | 41.10 | 41.86 | 41.10 | 41.86 | 41.86 | - |
| 18 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 17 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 16 Apr 2024 | 42.26 | 42.26 | 42.22 | 42.22 | 42.22 | - |
| 15 Apr 2024 | 42.94 | 43.06 | 42.84 | 43.06 | 43.06 | - |
| 12 Apr 2024 | 44.54 | 44.54 | 43.78 | 43.78 | 43.78 | - |
| 11 Apr 2024 | 44.16 | 44.18 | 44.16 | 44.18 | 44.18 | - |
| 10 Apr 2024 | 44.60 | 45.08 | 44.54 | 44.54 | 44.54 | - |
| 09 Apr 2024 | 43.78 | 44.76 | 43.78 | 44.76 | 44.76 | 15 |
| 08 Apr 2024 | 42.88 | 42.88 | 42.84 | 42.84 | 42.84 | - |
| 05 Apr 2024 | 43.18 | 43.30 | 43.18 | 43.30 | 43.30 | - |
| 04 Apr 2024 | 44.36 | 44.42 | 43.78 | 43.78 | 43.78 | - |
| 03 Apr 2024 | 45.08 | 45.16 | 44.26 | 44.26 | 44.26 | - |
| 02 Apr 2024 | 45.86 | 45.96 | 45.18 | 45.18 | 45.18 | - |
| 28 Mar 2024 | 45.88 | 45.99 | 45.88 | 45.89 | 45.89 | - |
| 27 Mar 2024 | 45.82 | 45.99 | 45.54 | 45.54 | 45.54 | - |
| 26 Mar 2024 | 45.58 | 46.01 | 45.58 | 46.01 | 46.01 | - |
| 25 Mar 2024 | 45.94 | 46.01 | 45.83 | 45.85 | 45.85 | - |
| 22 Mar 2024 | 46.48 | 46.48 | 46.09 | 46.11 | 46.11 | - |
| 21 Mar 2024 | 46.38 | 46.87 | 46.08 | 46.87 | 46.87 | - |
| 20 Mar 2024 | 46.26 | 46.56 | 46.26 | 46.56 | 46.56 | 430 |
| 19 Mar 2024 | 46.18 | 46.51 | 46.18 | 46.28 | 46.28 | - |
| 18 Mar 2024 | 46.45 | 46.67 | 46.29 | 46.37 | 46.37 | - |
| 15 Mar 2024 | 47.01 | 47.01 | 46.96 | 46.96 | 46.96 | - |
| 14 Mar 2024 | 46.67 | 46.92 | 46.67 | 46.92 | 46.92 | - |
| 13 Mar 2024 | 47.59 | 47.59 | 46.92 | 46.92 | 46.92 | - |
| 12 Mar 2024 | 48.23 | 48.23 | 47.89 | 47.89 | 47.89 | - |
| 11 Mar 2024 | 48.16 | 48.54 | 48.01 | 48.01 | 48.01 | 190 |
| 08 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 07 Mar 2024 | 47.18 | 47.96 | 47.18 | 47.96 | 47.96 | - |
| 06 Mar 2024 | 47.10 | 47.10 | 46.90 | 46.96 | 46.96 | - |
| 05 Mar 2024 | 47.78 | 48.06 | 47.28 | 47.28 | 47.28 | - |
| 04 Mar 2024 | 47.28 | 47.61 | 47.28 | 47.29 | 47.29 | - |
| 01 Mar 2024 | 46.33 | 47.13 | 46.25 | 46.98 | 46.98 | 430 |
| 29 Feb 2024 | 47.01 | 47.04 | 46.17 | 46.17 | 46.17 | - |
| 28 Feb 2024 | 48.96 | 49.04 | 48.96 | 49.04 | 49.04 | - |
| 27 Feb 2024 | 49.34 | 49.34 | 49.07 | 49.07 | 49.07 | - |
| 26 Feb 2024 | 49.35 | 49.88 | 49.35 | 49.88 | 49.88 | - |
| 23 Feb 2024 | 49.13 | 49.40 | 49.13 | 49.40 | 49.40 | - |
| 22 Feb 2024 | 49.39 | 49.75 | 49.39 | 49.61 | 49.61 | 40 |
| 21 Feb 2024 | 48.77 | 48.99 | 48.47 | 48.99 | 48.99 | - |
| 20 Feb 2024 | 48.35 | 48.70 | 48.35 | 48.53 | 48.53 | - |
| 19 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 16 Feb 2024 | 48.78 | 48.94 | 48.78 | 48.94 | 48.94 | - |
| 15 Feb 2024 | 48.17 | 48.65 | 48.17 | 48.53 | 48.53 | - |
| 14 Feb 2024 | 47.43 | 47.67 | 47.43 | 47.65 | 47.65 | - |
| 13 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 12 Feb 2024 | 48.31 | 48.31 | 47.86 | 47.86 | 47.86 | - |
| 09 Feb 2024 | 46.86 | 48.04 | 46.86 | 47.82 | 47.82 | - |
| 08 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 07 Feb 2024 | 46.42 | 46.42 | 45.30 | 45.30 | 45.30 | - |
| 06 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 05 Feb 2024 | 42.59 | 42.65 | 42.59 | 42.65 | 42.65 | - |
| 02 Feb 2024 | 42.74 | 42.74 | 42.56 | 42.61 | 42.61 | - |
| 01 Feb 2024 | 41.72 | 42.42 | 41.72 | 42.42 | 42.42 | - |
| 31 Jan 2024 | 42.31 | 42.31 | 41.95 | 42.12 | 42.12 | - |
| 30 Jan 2024 | 42.03 | 42.49 | 42.03 | 42.49 | 42.49 | - |
| 29 Jan 2024 | 42.18 | 42.18 | 42.03 | 42.03 | 42.03 | - |
| 26 Jan 2024 | 42.73 | 42.73 | 42.24 | 42.24 | 42.24 | - |
| 25 Jan 2024 | 41.26 | 42.18 | 41.26 | 42.18 | 42.18 | - |
| 24 Jan 2024 | 41.58 | 41.58 | 41.12 | 41.12 | 41.12 | - |
| 23 Jan 2024 | 41.68 | 41.68 | 41.24 | 41.50 | 41.50 | - |
| 22 Jan 2024 | 40.96 | 41.70 | 40.96 | 41.70 | 41.70 | - |
| 19 Jan 2024 | 40.81 | 41.36 | 40.80 | 40.80 | 40.80 | - |
| 18 Jan 2024 | 39.86 | 40.28 | 39.86 | 40.28 | 40.28 | - |
| 17 Jan 2024 | 40.72 | 40.87 | 40.03 | 40.03 | 40.03 | - |
| 16 Jan 2024 | 41.27 | 41.34 | 41.27 | 41.34 | 41.34 | - |
| 15 Jan 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 12 Jan 2024 | 40.98 | 41.91 | 40.98 | 41.91 | 41.91 | - |
| 11 Jan 2024 | 40.12 | 40.99 | 40.12 | 40.92 | 40.92 | 100 |
| 10 Jan 2024 | 39.70 | 39.70 | 39.64 | 39.64 | 39.64 | - |
| 09 Jan 2024 | 39.30 | 39.65 | 39.30 | 39.47 | 39.47 | - |
| 08 Jan 2024 | 39.03 | 39.03 | 38.58 | 38.90 | 38.90 | - |
| 05 Jan 2024 | 39.22 | 39.24 | 39.01 | 39.01 | 39.01 | - |
| 04 Jan 2024 | 39.27 | 39.50 | 39.18 | 39.39 | 39.39 | - |
| 03 Jan 2024 | 39.64 | 39.64 | 39.17 | 39.17 | 39.17 | - |
| 02 Jan 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 29 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 28 Dec 2023 | 39.11 | 39.73 | 39.11 | 39.73 | 39.73 | - |
| 27 Dec 2023 | 39.43 | 39.43 | 39.21 | 39.28 | 39.28 | - |
| 22 Dec 2023 | 38.76 | 39.31 | 38.76 | 39.31 | 39.31 | - |
| 21 Dec 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 20 Dec 2023 | 40.05 | 40.05 | 39.41 | 39.41 | 39.41 | - |
| 19 Dec 2023 | 40.05 | 40.30 | 40.05 | 40.23 | 40.23 | - |
| 18 Dec 2023 | 40.24 | 40.24 | 39.88 | 40.08 | 40.08 | - |
| 15 Dec 2023 | 39.76 | 40.39 | 39.76 | 40.39 | 40.39 | - |
| 14 Dec 2023 | 39.97 | 40.43 | 39.97 | 40.43 | 40.43 | - |
| 13 Dec 2023 | 39.25 | 39.59 | 39.25 | 39.31 | 39.31 | - |
| 12 Dec 2023 | 39.14 | 39.14 | 38.48 | 39.08 | 39.08 | - |
| 11 Dec 2023 | 39.10 | 39.61 | 38.82 | 38.96 | 38.96 | - |
| 08 Dec 2023 | 38.39 | 39.05 | 38.38 | 39.05 | 39.05 | - |
| 07 Dec 2023 | 38.55 | 38.55 | 38.09 | 38.38 | 38.38 | - |
| 06 Dec 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 05 Dec 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 04 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 01 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 30 Nov 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| *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.