Demant A/S (WILYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:23AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 25 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 23 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 300 |
| 22 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
| 19 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 700 |
| 18 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 700 |
| 17 Apr 2024 | 21.89 | 22.33 | 21.89 | 22.33 | 22.33 | 400 |
| 16 Apr 2024 | 22.29 | 22.67 | 22.05 | 22.67 | 22.67 | 1,200 |
| 15 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 500 |
| 12 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 11 Apr 2024 | 23.64 | 23.64 | 23.58 | 23.58 | 23.58 | 2,000 |
| 10 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 200 |
| 09 Apr 2024 | 23.86 | 24.42 | 23.83 | 23.83 | 23.83 | 1,600 |
| 08 Apr 2024 | 24.26 | 24.29 | 23.38 | 23.38 | 23.38 | 900 |
| 05 Apr 2024 | 23.85 | 23.85 | 23.00 | 23.12 | 23.12 | 1,500 |
| 04 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 03 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 600 |
| 02 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 8,300 |
| 01 Apr 2024 | 25.50 | 25.50 | 25.42 | 25.42 | 25.42 | 600 |
| 28 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 300 |
| 27 Mar 2024 | 24.80 | 25.18 | 24.53 | 25.18 | 25.18 | 2,100 |
| 26 Mar 2024 | 25.20 | 25.20 | 24.89 | 24.89 | 24.89 | 2,300 |
| 25 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 300 |
| 22 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 400 |
| 21 Mar 2024 | 25.12 | 25.50 | 25.12 | 25.50 | 25.50 | 300 |
| 20 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 300 |
| 19 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1,400 |
| 18 Mar 2024 | 25.40 | 25.86 | 25.14 | 25.86 | 25.86 | 1,100 |
| 15 Mar 2024 | 25.08 | 25.83 | 25.08 | 25.82 | 25.82 | 900 |
| 14 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 600 |
| 13 Mar 2024 | 25.35 | 25.64 | 25.35 | 25.36 | 25.36 | 3,300 |
| 12 Mar 2024 | 25.88 | 26.38 | 25.88 | 26.38 | 26.38 | 500 |
| 11 Mar 2024 | 26.54 | 26.54 | 26.32 | 26.32 | 26.32 | 800 |
| 08 Mar 2024 | 27.06 | 27.06 | 26.85 | 26.85 | 26.85 | 700 |
| 07 Mar 2024 | 26.17 | 26.45 | 26.17 | 26.45 | 26.45 | 3,200 |
| 06 Mar 2024 | 26.19 | 26.19 | 26.17 | 26.17 | 26.17 | 1,200 |
| 05 Mar 2024 | 25.90 | 25.90 | 25.84 | 25.87 | 25.87 | 1,100 |
| 04 Mar 2024 | 26.12 | 26.12 | 25.93 | 25.93 | 25.93 | 400 |
| 01 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 200 |
| 29 Feb 2024 | 25.24 | 25.24 | 25.01 | 25.01 | 25.01 | 1,700 |
| 28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 27 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 23 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 900 |
| 21 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 20 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 16 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 15 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 14 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 5,000 |
| 13 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 800 |
| 12 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 300 |
| 09 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 08 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 07 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 300 |
| 06 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 05 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 02 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 200 |
| 01 Feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 31 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 30 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 29 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 26 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 25 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 24 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 22 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 19 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 18 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 17 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 16 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 12 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 11 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 09 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 08 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 04 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 03 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 02 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 29 Dec 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 300 |
| 28 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 27 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 300 |
| 22 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 21 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 20 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 19 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 15 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 14 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| 13 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 12 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 07 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 06 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 05 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| *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.