Demant AS Navne Aktier A DK 0,2 (WDH1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
40.70-0.31 (-0.76%)
As of 9:51AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 41.21 | 41.21 | 40.70 | 40.70 | 40.70 | - |
| 22 Oct 2021 | 41.07 | 41.27 | 41.01 | 41.01 | 41.01 | - |
| 21 Oct 2021 | 40.01 | 40.01 | 39.89 | 39.92 | 39.92 | - |
| 20 Oct 2021 | 39.08 | 40.14 | 39.08 | 40.14 | 40.14 | - |
| 19 Oct 2021 | 39.22 | 39.60 | 39.07 | 39.54 | 39.54 | - |
| 18 Oct 2021 | 38.80 | 38.81 | 38.80 | 38.81 | 38.81 | - |
| 15 Oct 2021 | 38.52 | 38.97 | 38.52 | 38.97 | 38.97 | - |
| 14 Oct 2021 | 40.62 | 40.62 | 38.90 | 38.98 | 38.98 | - |
| 13 Oct 2021 | 39.44 | 40.30 | 39.44 | 40.30 | 40.30 | - |
| 12 Oct 2021 | 39.13 | 39.66 | 39.13 | 39.48 | 39.48 | - |
| 11 Oct 2021 | 39.54 | 39.54 | 38.53 | 39.19 | 39.19 | - |
| 08 Oct 2021 | 41.28 | 41.28 | 39.58 | 39.58 | 39.58 | - |
| 07 Oct 2021 | 41.42 | 41.42 | 40.82 | 40.92 | 40.92 | - |
| 06 Oct 2021 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 05 Oct 2021 | 41.25 | 41.25 | 40.87 | 40.87 | 40.87 | - |
| 04 Oct 2021 | 42.61 | 42.74 | 42.61 | 42.74 | 42.74 | - |
| 01 Oct 2021 | 43.14 | 43.27 | 42.70 | 42.70 | 42.70 | - |
| 30 Sept 2021 | 44.19 | 44.87 | 43.88 | 43.88 | 43.88 | - |
| 29 Sept 2021 | 45.02 | 45.61 | 44.47 | 44.50 | 44.50 | - |
| 28 Sept 2021 | 45.09 | 45.09 | 44.45 | 44.90 | 44.90 | - |
| 27 Sept 2021 | 47.19 | 47.19 | 45.03 | 45.03 | 45.03 | - |
| 24 Sept 2021 | 48.72 | 48.72 | 46.33 | 46.95 | 46.95 | 200 |
| 23 Sept 2021 | 48.25 | 49.07 | 48.25 | 48.56 | 48.56 | - |
| 22 Sept 2021 | 47.87 | 47.92 | 47.41 | 47.91 | 47.91 | - |
| 21 Sept 2021 | 45.89 | 47.68 | 45.89 | 47.68 | 47.68 | - |
| 20 Sept 2021 | 47.92 | 47.92 | 45.62 | 45.62 | 45.62 | - |
| 17 Sept 2021 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 16 Sept 2021 | 47.30 | 47.36 | 47.30 | 47.36 | 47.36 | - |
| 15 Sept 2021 | 48.40 | 48.40 | 47.07 | 47.07 | 47.07 | - |
| 14 Sept 2021 | 47.31 | 48.56 | 47.13 | 48.56 | 48.56 | - |
| 13 Sept 2021 | 48.37 | 48.37 | 47.26 | 47.26 | 47.26 | - |
| 10 Sept 2021 | 48.11 | 48.38 | 48.08 | 48.27 | 48.27 | - |
| 09 Sept 2021 | 47.71 | 47.92 | 47.69 | 47.92 | 47.92 | - |
| 08 Sept 2021 | 48.25 | 48.25 | 47.60 | 48.06 | 48.06 | - |
| 07 Sept 2021 | 48.82 | 49.00 | 48.25 | 48.25 | 48.25 | - |
| 06 Sept 2021 | 49.14 | 49.14 | 48.73 | 48.78 | 48.78 | - |
| 03 Sept 2021 | 49.96 | 49.96 | 48.99 | 48.99 | 48.99 | - |
| 02 Sept 2021 | 48.43 | 49.77 | 48.43 | 49.64 | 49.64 | - |
| 01 Sept 2021 | 48.25 | 48.60 | 48.25 | 48.44 | 48.44 | - |
| 31 Aug 2021 | 48.37 | 48.75 | 48.07 | 48.57 | 48.57 | - |
| 30 Aug 2021 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 27 Aug 2021 | 47.59 | 47.80 | 47.39 | 47.65 | 47.65 | - |
| 26 Aug 2021 | 47.41 | 47.72 | 47.27 | 47.58 | 47.58 | - |
| 25 Aug 2021 | 47.62 | 47.90 | 47.47 | 47.50 | 47.50 | - |
| 24 Aug 2021 | 48.45 | 48.45 | 47.40 | 47.60 | 47.60 | - |
| 23 Aug 2021 | 48.30 | 48.35 | 47.58 | 48.30 | 48.30 | 4 |
| 20 Aug 2021 | 47.12 | 47.80 | 46.95 | 47.80 | 47.80 | - |
| 19 Aug 2021 | 47.39 | 47.59 | 46.80 | 46.80 | 46.80 | - |
| 18 Aug 2021 | 47.44 | 47.97 | 47.29 | 47.80 | 47.80 | - |
| 17 Aug 2021 | 46.72 | 47.64 | 46.53 | 47.38 | 47.38 | - |
| 16 Aug 2021 | 47.02 | 47.26 | 46.20 | 47.25 | 47.25 | 200 |
| 13 Aug 2021 | 47.01 | 47.70 | 46.49 | 47.32 | 47.32 | - |
| 12 Aug 2021 | 48.73 | 48.73 | 45.99 | 47.04 | 47.04 | 200 |
| 11 Aug 2021 | 49.86 | 49.86 | 48.70 | 48.71 | 48.71 | - |
| 10 Aug 2021 | 50.76 | 50.76 | 49.83 | 49.83 | 49.83 | - |
| 09 Aug 2021 | 50.32 | 50.76 | 50.32 | 50.66 | 50.66 | - |
| 06 Aug 2021 | 52.20 | 52.20 | 50.68 | 50.94 | 50.94 | - |
| 05 Aug 2021 | 52.28 | 52.96 | 52.28 | 52.86 | 52.86 | - |
| 04 Aug 2021 | 51.82 | 52.50 | 51.82 | 52.50 | 52.50 | - |
| 03 Aug 2021 | 51.78 | 52.10 | 51.56 | 51.68 | 51.68 | 120 |
| 02 Aug 2021 | 51.54 | 51.66 | 51.38 | 51.66 | 51.66 | - |
| 30 July 2021 | 50.50 | 51.36 | 50.50 | 51.36 | 51.36 | - |
| 29 July 2021 | 50.46 | 50.92 | 50.46 | 50.92 | 50.92 | - |
| 28 July 2021 | 49.29 | 50.46 | 49.29 | 50.46 | 50.46 | - |
| 27 July 2021 | 48.59 | 49.70 | 48.59 | 49.70 | 49.70 | - |
| 26 July 2021 | 49.21 | 49.42 | 48.88 | 48.88 | 48.88 | - |
| 23 July 2021 | 49.09 | 49.16 | 48.85 | 49.16 | 49.16 | - |
| 22 July 2021 | 48.01 | 48.67 | 48.01 | 48.67 | 48.67 | - |
| 21 July 2021 | 46.67 | 48.62 | 46.67 | 47.80 | 47.80 | - |
| 20 July 2021 | 48.20 | 48.20 | 46.33 | 46.92 | 46.92 | - |
| 19 July 2021 | 47.08 | 47.91 | 46.75 | 47.91 | 47.91 | 80 |
| 16 July 2021 | 46.67 | 47.14 | 46.67 | 47.14 | 47.14 | - |
| 15 July 2021 | 47.51 | 48.37 | 46.46 | 46.46 | 46.46 | - |
| 14 July 2021 | 47.36 | 47.59 | 47.27 | 47.59 | 47.59 | - |
| 13 July 2021 | 47.18 | 47.26 | 46.71 | 47.24 | 47.24 | 73 |
| 12 July 2021 | 45.35 | 47.43 | 45.35 | 47.13 | 47.13 | - |
| 09 July 2021 | 50.16 | 50.26 | 45.38 | 45.38 | 45.38 | 36 |
| 08 July 2021 | 50.66 | 50.66 | 49.69 | 49.69 | 49.69 | - |
| 07 July 2021 | 49.23 | 50.64 | 49.23 | 50.64 | 50.64 | - |
| 06 July 2021 | 48.21 | 49.39 | 48.21 | 49.10 | 49.10 | - |
| 05 July 2021 | 48.70 | 48.88 | 48.39 | 48.39 | 48.39 | - |
| 02 July 2021 | 48.10 | 48.96 | 48.10 | 48.70 | 48.70 | - |
| 01 July 2021 | 47.57 | 48.07 | 47.54 | 48.07 | 48.07 | - |
| 30 June 2021 | 47.87 | 47.87 | 47.41 | 47.46 | 47.46 | - |
| 29 June 2021 | 47.92 | 47.92 | 47.66 | 47.89 | 47.89 | - |
| 28 June 2021 | 47.86 | 48.17 | 47.86 | 47.97 | 47.97 | - |
| 25 June 2021 | 47.68 | 47.68 | 47.65 | 47.65 | 47.65 | - |
| 24 June 2021 | 46.73 | 47.64 | 46.73 | 47.64 | 47.64 | - |
| 23 June 2021 | 46.78 | 46.78 | 46.52 | 46.67 | 46.67 | - |
| 22 June 2021 | 46.03 | 46.39 | 46.03 | 46.39 | 46.39 | - |
| 21 June 2021 | 46.24 | 46.26 | 46.05 | 46.05 | 46.05 | 150 |
| 18 June 2021 | 46.98 | 47.05 | 46.96 | 47.05 | 47.05 | - |
| 17 June 2021 | 46.99 | 47.15 | 46.48 | 47.15 | 47.15 | - |
| 16 June 2021 | 47.57 | 47.57 | 47.35 | 47.35 | 47.35 | 150 |
| 15 June 2021 | 46.23 | 47.41 | 46.23 | 47.41 | 47.41 | - |
| 14 June 2021 | 45.90 | 46.31 | 45.90 | 46.06 | 46.06 | 100 |
| 11 June 2021 | 45.70 | 45.87 | 45.70 | 45.84 | 45.84 | - |
| 10 June 2021 | 46.11 | 46.11 | 44.63 | 45.60 | 45.60 | - |
| 09 June 2021 | 46.61 | 46.76 | 46.03 | 46.03 | 46.03 | 35 |
| 08 June 2021 | 46.80 | 47.80 | 46.62 | 46.62 | 46.62 | 210 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
