News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	32.69	32.69	32.28	32.28	32.28	-
17 Aug 2022	32.99	33.77	32.78	32.78	32.78	-
16 Aug 2022	35.96	35.96	35.96	35.96	35.96	-
15 Aug 2022	37.06	37.15	37.03	37.15	37.15	-
12 Aug 2022	37.10	37.10	36.94	36.94	36.94	-
11 Aug 2022	36.12	36.12	36.12	36.12	36.12	-
10 Aug 2022	35.94	35.94	34.67	35.72	35.72	-
09 Aug 2022	37.37	37.37	35.93	35.93	35.93	-
08 Aug 2022	37.30	37.69	37.30	37.56	37.56	-
05 Aug 2022	37.88	37.98	36.91	36.91	36.91	-
04 Aug 2022	37.39	37.80	37.39	37.80	37.80	-
03 Aug 2022	36.99	37.61	36.99	37.42	37.42	-
02 Aug 2022	36.95	36.95	36.69	36.81	36.81	-
01 Aug 2022	36.97	37.13	36.78	37.10	37.10	-
29 July 2022	37.19	38.05	37.19	37.87	37.87	-
28 July 2022	37.52	37.52	36.48	36.53	36.53	-
27 July 2022	35.76	37.32	35.76	37.32	37.32	-
26 July 2022	35.90	35.90	35.43	35.43	35.43	-
25 July 2022	37.83	37.87	36.34	36.34	36.34	-
22 July 2022	37.40	38.10	37.40	38.10	38.10	-
21 July 2022	36.18	37.86	36.18	37.86	37.86	-
20 July 2022	36.29	36.69	36.18	36.18	36.18	-
19 July 2022	35.83	35.83	35.03	35.50	35.50	-
18 July 2022	36.60	36.60	36.04	36.16	36.16	10
15 July 2022	35.22	35.77	34.90	35.77	35.77	-
14 July 2022	35.12	35.15	35.12	35.15	35.15	-
13 July 2022	35.71	35.71	34.79	34.79	34.79	-
12 July 2022	36.47	36.61	35.81	35.81	35.81	-
11 July 2022	36.44	37.12	36.44	37.12	37.12	-
08 July 2022	35.73	36.61	35.54	36.44	36.44	-
07 July 2022	36.59	36.86	35.46	35.71	35.71	-
06 July 2022	36.40	36.49	35.60	36.32	36.32	-
05 July 2022	36.20	36.59	35.37	36.21	36.21	-
04 July 2022	36.87	37.25	36.14	36.14	36.14	-
01 July 2022	35.66	35.66	35.66	35.66	35.66	-
30 June 2022	36.06	36.07	35.61	35.93	35.93	-
29 June 2022	36.48	36.72	36.26	36.26	36.26	-
28 June 2022	37.91	37.91	36.84	37.00	37.00	-
27 June 2022	39.11	39.11	37.92	37.92	37.92	-
24 June 2022	37.43	38.88	37.43	38.88	38.88	-
23 June 2022	35.96	36.66	35.73	36.66	36.66	-
22 June 2022	35.25	36.16	34.87	36.16	36.16	-
21 June 2022	35.11	36.05	34.96	36.01	36.01	-
20 June 2022	33.89	34.92	33.89	34.90	34.90	-
17 June 2022	34.19	34.28	33.69	33.69	33.69	-
16 June 2022	36.74	36.74	34.70	34.70	34.70	-
15 June 2022	36.94	36.94	36.81	36.81	36.81	-
14 June 2022	37.45	37.74	36.73	36.73	36.73	130
13 June 2022	37.95	38.20	37.11	37.11	37.11	-
10 June 2022	40.08	40.08	38.79	38.79	38.79	-
09 June 2022	41.15	41.15	40.28	40.41	40.41	-
08 June 2022	41.14	41.70	41.14	41.28	41.28	-
07 June 2022	41.26	41.26	40.10	40.95	40.95	-
06 June 2022	41.21	41.54	41.21	41.54	41.54	-
03 June 2022	41.06	41.23	40.36	41.07	41.07	-
02 June 2022	40.60	41.43	40.60	41.43	41.43	-
01 June 2022	41.01	41.03	40.59	41.01	41.01	-
31 May 2022	40.94	40.94	40.42	40.74	40.74	-
30 May 2022	39.19	40.35	39.19	40.35	40.35	-
27 May 2022	38.35	38.82	38.35	38.82	38.82	-
26 May 2022	37.74	38.05	37.74	38.00	38.00	-
25 May 2022	38.49	38.49	37.49	37.91	37.91	-
24 May 2022	38.42	38.91	38.30	38.30	38.30	-
23 May 2022	39.87	39.87	38.78	38.78	38.78	256
20 May 2022	38.38	39.03	38.38	39.03	39.03	-
19 May 2022	38.52	38.97	37.51	37.51	37.51	-
18 May 2022	40.54	40.91	39.55	39.55	39.55	-
17 May 2022	39.80	40.79	39.69	40.62	40.62	-
16 May 2022	38.22	38.97	38.22	38.95	38.95	-
13 May 2022	37.92	38.28	37.79	38.25	38.25	-
12 May 2022	37.35	37.89	36.76	37.50	37.50	-
11 May 2022	38.07	38.45	37.85	38.03	38.03	-
10 May 2022	37.38	38.09	36.68	38.09	38.09	-
09 May 2022	39.39	39.39	37.38	37.38	37.38	-
06 May 2022	40.97	40.97	39.82	39.82	39.82	-
05 May 2022	42.60	42.73	42.00	42.23	42.23	-
04 May 2022	41.75	41.86	41.33	41.86	41.86	-
03 May 2022	41.26	41.70	41.26	41.58	41.58	-
02 May 2022	41.70	41.70	40.98	41.18	41.18	-
29 Apr 2022	41.48	42.25	41.48	42.25	42.25	-
28 Apr 2022	41.03	41.26	40.61	40.92	40.92	-
27 Apr 2022	39.44	40.81	39.44	40.54	40.54	-
26 Apr 2022	40.57	40.57	39.52	39.52	39.52	-
25 Apr 2022	40.28	40.28	40.28	40.28	40.28	-
22 Apr 2022	40.89	41.08	40.28	40.28	40.28	-
21 Apr 2022	39.99	41.86	39.99	41.75	41.75	-
20 Apr 2022	40.01	40.01	39.75	39.75	39.75	-
19 Apr 2022	39.87	39.87	39.25	39.25	39.25	-
14 Apr 2022	40.04	40.06	39.68	39.84	39.84	-
13 Apr 2022	40.12	40.12	39.69	39.69	39.69	-
12 Apr 2022	39.96	40.47	39.96	40.01	40.01	-
11 Apr 2022	41.19	41.38	41.15	41.22	41.22	-
08 Apr 2022	41.37	41.37	41.22	41.32	41.32	70
07 Apr 2022	40.35	41.10	40.35	41.10	41.10	-
06 Apr 2022	41.93	41.93	40.46	40.46	40.46	-
05 Apr 2022	41.93	42.52	41.86	41.95	41.95	-
04 Apr 2022	41.68	41.68	41.56	41.56	41.56	-
01 Apr 2022	40.93	41.62	40.93	41.62	41.62	-
31 Mar 2022	40.80	41.09	40.53	40.86	40.86	-
30 Mar 2022	41.23	41.23	39.90	40.74	40.74	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,357.70-23.40(-0.32%)

AUD/USD0.6971+0.0032(+0.46%)

ASX 2007,112.80-14.90(-0.21%)

OIL89.24+1.13(+1.28%)

GOLD1,784.50+7.80(+0.44%)

BTC-AUD33,785.97-504.98(-1.47%)

News that makes you smarter and richer... For free.

Demant AS (WDH1.SG)

ALL ORDS
7,357.70
-23.40(-0.32%)

AUD/USD
0.6971
+0.0032(+0.46%)

ASX 200
7,112.80
-14.90(-0.21%)

OIL
89.24
+1.13(+1.28%)

GOLD
1,784.50
+7.80(+0.44%)

BTC-AUD
33,785.97
-504.98(-1.47%)