Comparing Back to the side-by-side chart ↗
Demant A/S (DEMANT.CO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 357.60 | 360.40 | 356.40 | 358.80 | -0.06% | 278,040 |
| 2026-10-15 | 355.60 | 359.00 | 351.60 | 359.00 | +1.18% | 374,957 |
| 2026-10-14 | 359.00 | 359.00 | 352.60 | 354.80 | -1.00% | 319,080 |
| 2026-10-13 | 353.00 | 359.40 | 352.60 | 358.40 | +2.17% | 444,922 |
| 2026-10-12 | 345.00 | 353.80 | 343.80 | 350.80 | +2.81% | 522,278 |
| 2026-10-09 | 323.00 | 346.00 | 320.60 | 341.20 | +6.16% | 679,635 |
| 2026-10-08 | 322.00 | 324.20 | 319.40 | 321.40 | +0.00% | 145,995 |
| 2026-10-07 | 323.40 | 326.00 | 320.80 | 321.40 | -0.99% | 128,669 |
| 2026-10-06 | 320.20 | 326.60 | 319.80 | 324.60 | +1.69% | 227,218 |
| 2026-10-05 | 317.00 | 319.20 | 314.00 | 319.20 | +1.66% | 214,596 |
| 2026-10-02 | 314.20 | 316.20 | 311.00 | 314.00 | -0.06% | 234,916 |
| 2026-10-01 | 308.80 | 317.00 | 307.60 | 314.20 | +1.35% | 313,332 |
| 2026-09-30 | 315.80 | 321.00 | 307.80 | 310.00 | -1.46% | 412,045 |
| 2026-09-29 | 320.20 | 321.20 | 314.60 | 314.60 | -2.05% | 381,543 |
| 2026-09-28 | 307.00 | 321.20 | 306.80 | 321.20 | +4.56% | 376,549 |
| 2026-09-25 | 306.20 | 307.20 | 303.80 | 307.20 | +0.46% | 174,844 |
| 2026-09-24 | 308.60 | 309.00 | 304.80 | 305.80 | -1.35% | 227,394 |
| 2026-09-23 | 310.00 | 312.80 | 308.00 | 310.00 | +0.32% | 202,423 |
| 2026-09-22 | 306.80 | 310.40 | 304.20 | 309.00 | +1.05% | 237,880 |
| 2026-09-21 | 300.60 | 307.00 | 298.80 | 305.80 | +1.59% | 165,874 |
| 2026-09-18 | 300.00 | 301.00 | 297.40 | 301.00 | +0.60% | 373,020 |
| 2026-09-17 | 298.40 | 300.40 | 296.60 | 299.20 | +0.07% | 189,218 |
| 2026-09-16 | 295.80 | 300.00 | 294.40 | 299.00 | +1.08% | 200,689 |
| 2026-09-15 | 297.00 | 297.00 | 292.20 | 295.80 | -0.80% | 188,189 |
| 2026-09-14 | 294.20 | 300.60 | 294.00 | 298.20 | +1.29% | 276,858 |
| 2026-09-11 | 293.60 | 294.60 | 290.80 | 294.40 | +0.34% | 419,551 |
| 2026-09-10 | 287.00 | 294.00 | 287.00 | 293.40 | +1.66% | 202,174 |
| 2026-09-09 | 292.00 | 292.00 | 286.80 | 288.60 | -1.37% | 262,768 |
| 2026-09-08 | 288.40 | 294.40 | 288.20 | 292.60 | +0.97% | 167,890 |
| 2026-09-07 | 291.00 | 292.00 | 285.80 | 289.80 | -0.69% | 109,602 |
| 2026-09-04 | 297.00 | 297.00 | 291.00 | 291.80 | -0.68% | 246,777 |
| 2026-09-03 | 295.00 | 299.00 | 293.00 | 293.80 | -0.27% | 304,096 |
| 2026-09-02 | 288.00 | 295.20 | 285.40 | 294.60 | +1.80% | 439,590 |
| 2026-09-01 | 287.40 | 289.60 | 284.00 | 289.40 | +0.28% | 386,297 |
| 2026-08-31 | 285.40 | 290.40 | 283.80 | 288.60 | +1.12% | 316,489 |
| 2026-08-28 | 285.20 | 288.80 | 283.80 | 285.40 | -0.21% | 257,497 |
| 2026-08-27 | 284.60 | 286.40 | 282.40 | 286.00 | +0.42% | 206,284 |
| 2026-08-26 | 288.00 | 288.00 | 283.20 | 284.80 | +0.07% | 335,862 |
| 2026-08-25 | 286.20 | 288.00 | 284.00 | 284.60 | -0.84% | 273,172 |
| 2026-08-24 | 287.00 | 288.00 | 285.60 | 287.00 | +0.00% | 163,438 |
| 2026-08-21 | 285.60 | 287.00 | 281.60 | 287.00 | +0.49% | 223,463 |
| 2026-08-20 | 291.00 | 291.20 | 285.60 | 285.60 | -1.86% | 254,768 |
| 2026-08-19 | 293.40 | 295.60 | 289.00 | 291.00 | -1.42% | 299,863 |
| 2026-08-18 | 295.20 | 296.80 | 293.60 | 295.20 | +0.27% | 299,788 |
| 2026-08-17 | 296.00 | 296.00 | 291.60 | 294.40 | -1.01% | 219,053 |
| 2026-08-14 | 294.60 | 298.60 | 293.80 | 297.40 | +1.85% | 300,764 |
| 2026-08-13 | 289.40 | 294.20 | 285.00 | 292.00 | +0.83% | 426,430 |
| 2026-08-12 | 285.40 | 290.80 | 278.00 | 289.60 | +1.90% | 691,893 |
| 2026-08-11 | 278.80 | 285.20 | 273.40 | 284.20 | +2.60% | 480,458 |
| 2026-08-10 | 282.80 | 283.00 | 277.00 | 277.00 | -1.84% | 353,496 |
| 2026-08-07 | 280.20 | 283.60 | 280.20 | 282.20 | +0.43% | 190,405 |
| 2026-08-06 | 279.40 | 283.00 | 277.40 | 281.00 | -0.07% | 428,816 |
| 2026-08-05 | 286.40 | 287.00 | 281.20 | 281.20 | -1.19% | 353,246 |
| 2026-08-04 | 285.60 | 288.00 | 282.60 | 284.60 | -1.52% | 448,072 |
| 2026-08-03 | 281.00 | 289.00 | 280.80 | 289.00 | +2.85% | 242,540 |
| 2026-07-31 | 285.60 | 288.80 | 279.80 | 281.00 | -1.61% | 568,166 |
| 2026-07-30 | 284.00 | 288.80 | 283.00 | 285.60 | +0.56% | 224,440 |
| 2026-07-29 | 285.00 | 287.80 | 281.60 | 284.00 | -0.07% | 312,397 |
| 2026-07-28 | 278.20 | 284.80 | 277.20 | 284.20 | +1.79% | 190,348 |
| 2026-07-27 | 279.80 | 281.60 | 276.60 | 279.20 | +2.05% | 318,292 |
| 2026-07-24 | 270.00 | 275.20 | 269.20 | 273.60 | +1.63% | 497,301 |
| 2026-07-23 | 269.20 | 270.80 | 265.80 | 269.20 | -0.81% | 144,959 |
| 2026-07-22 | 266.20 | 277.40 | 264.40 | 271.40 | -0.22% | 308,983 |
| 2026-07-21 | 278.40 | 278.40 | 270.60 | 272.00 | -2.30% | 185,817 |
| 2026-07-20 | 276.20 | 280.60 | 275.40 | 278.40 | +0.22% | 210,503 |
| 2026-07-17 | 282.00 | 284.00 | 275.00 | 277.80 | -2.39% | 328,809 |
| 2026-07-16 | 278.40 | 285.00 | 278.00 | 284.60 | +2.01% | 283,801 |
| 2026-07-15 | 277.00 | 281.40 | 273.20 | 279.00 | +0.87% | 213,966 |
| 2026-07-14 | 272.00 | 277.00 | 271.60 | 276.60 | +1.24% | 209,517 |
| 2026-07-13 | 270.40 | 273.20 | 269.00 | 273.20 | +0.37% | 177,563 |
| 2026-07-10 | 272.20 | 276.00 | 271.00 | 272.20 | +0.22% | 295,664 |
| 2026-07-09 | 274.80 | 275.40 | 271.60 | 271.60 | -0.88% | 280,299 |
| 2026-07-08 | 275.00 | 276.80 | 271.00 | 274.00 | -0.65% | 207,246 |
| 2026-07-07 | 283.00 | 286.80 | 275.80 | 275.80 | -1.92% | 347,552 |
| 2026-07-06 | 281.80 | 285.80 | 281.20 | 281.20 | -0.21% | 228,348 |
| 2026-07-03 | 278.40 | 281.80 | 274.00 | 281.80 | +0.93% | 245,718 |
| 2026-07-02 | 276.20 | 279.60 | 272.00 | 279.20 | +0.43% | 550,476 |
| 2026-07-01 | 268.20 | 278.00 | 267.80 | 278.00 | +3.65% | 276,998 |
| 2026-06-30 | 264.60 | 271.00 | 263.40 | 268.20 | +1.36% | 363,920 |
| 2026-06-29 | 266.00 | 267.00 | 264.20 | 264.60 | -0.53% | 284,048 |
| 2026-06-26 | 267.40 | 270.20 | 263.60 | 266.00 | -1.34% | 232,853 |
| 2026-06-25 | 263.00 | 269.60 | 260.20 | 269.60 | +3.14% | 425,477 |
| 2026-06-24 | 256.20 | 261.40 | 254.80 | 261.40 | +2.19% | 329,514 |
| 2026-06-23 | 254.20 | 257.20 | 253.00 | 255.80 | +1.19% | 436,368 |
| 2026-06-22 | 248.60 | 252.80 | 247.00 | 252.80 | +2.02% | 424,486 |
| 2026-06-19 | 245.20 | 251.20 | 245.00 | 247.80 | +1.81% | 680,853 |
| 2026-06-18 | 246.40 | 246.80 | 237.60 | 243.40 | -1.22% | 373,832 |
| 2026-06-17 | 248.20 | 250.20 | 246.40 | 246.40 | -0.16% | 180,929 |
| 2026-06-16 | 250.00 | 251.80 | 246.80 | 246.80 | -1.59% | 135,467 |
| 2026-06-15 | 256.00 | 257.20 | 250.20 | 250.80 | -0.16% | 223,945 |
| 2026-06-12 | 252.20 | 253.40 | 250.20 | 251.20 | -0.08% | 229,483 |
| 2026-06-11 | 252.00 | 257.40 | 251.20 | 251.40 | -0.95% | 196,460 |
| 2026-06-10 | 256.20 | 258.60 | 251.20 | 253.80 | -0.86% | 362,389 |
| 2026-06-09 | 264.00 | 265.00 | 256.00 | 256.00 | +1.43% | 368,326 |
| 2026-06-08 | 249.40 | 252.40 | 246.20 | 252.40 | +0.08% | 228,920 |
| 2026-06-04 | 249.60 | 253.80 | 247.00 | 252.20 | +1.53% | 324,358 |
| 2026-06-03 | 248.20 | 249.00 | 245.40 | 248.40 | -0.48% | 273,799 |
| 2026-06-02 | 248.80 | 253.40 | 247.60 | 249.60 | +1.13% | 242,555 |
| 2026-06-01 | 249.00 | 249.80 | 244.60 | 246.80 | -1.36% | 212,166 |
| 2026-05-29 | 244.60 | 250.20 | 244.60 | 250.20 | +2.79% | 1,866,161 |
| 2026-05-28 | 245.20 | 245.20 | 241.00 | 243.40 | -1.06% | 257,903 |
| 2026-05-27 | 244.20 | 249.00 | 243.60 | 246.00 | +0.74% | 217,448 |
| 2026-05-26 | 248.00 | 248.00 | 242.60 | 244.20 | -1.21% | 322,909 |
| 2026-05-22 | 243.60 | 247.40 | 240.40 | 247.20 | +3.17% | 435,551 |
| 2026-05-21 | 240.00 | 244.20 | 238.40 | 239.60 | +0.34% | 358,977 |
| 2026-05-20 | 228.00 | 238.80 | 227.00 | 238.80 | +4.65% | 490,821 |
| 2026-05-19 | 230.40 | 234.00 | 226.20 | 228.20 | -1.38% | 452,903 |
| 2026-05-18 | 235.20 | 236.40 | 227.60 | 231.40 | -1.87% | 516,204 |
| 2026-05-13 | 240.00 | 243.20 | 235.80 | 235.80 | -0.84% | 458,154 |
| 2026-05-12 | 239.00 | 239.00 | 234.80 | 237.80 | +0.34% | 371,213 |
| 2026-05-11 | 235.00 | 238.80 | 234.60 | 237.00 | +1.72% | 511,774 |
| 2026-05-08 | 237.00 | 237.80 | 231.20 | 233.00 | -2.10% | 364,246 |
| 2026-05-07 | 234.00 | 238.40 | 230.40 | 238.00 | +2.59% | 497,978 |
| 2026-05-06 | 225.20 | 239.20 | 223.00 | 232.00 | +13.28% | 1,357,564 |
| 2026-05-05 | 213.80 | 213.80 | 204.80 | 204.80 | -3.76% | 486,955 |
| 2026-05-04 | 209.00 | 213.00 | 208.60 | 212.80 | +1.82% | 382,745 |
| 2026-05-01 | 202.40 | 209.40 | 202.40 | 209.00 | +3.47% | 185,319 |
| 2026-04-30 | 194.40 | 202.60 | 194.40 | 202.00 | +2.54% | 466,590 |
| 2026-04-29 | 205.20 | 207.20 | 197.00 | 197.00 | -1.50% | 457,178 |
| 2026-04-28 | 203.20 | 203.20 | 199.70 | 200.00 | -1.77% | 285,079 |
| 2026-04-27 | 205.20 | 206.40 | 202.40 | 203.60 | -0.78% | 161,914 |
| 2026-04-24 | 207.00 | 207.20 | 204.60 | 205.20 | -1.44% | 362,207 |
| 2026-04-23 | 212.00 | 212.40 | 206.20 | 208.20 | -2.25% | 369,962 |
| 2026-04-22 | 217.00 | 218.60 | 213.00 | 213.00 | -3.71% | 629,369 |
| 2026-04-21 | 221.40 | 222.00 | 219.00 | 221.20 | +0.64% | 338,500 |
| 2026-04-20 | 220.20 | 220.20 | 215.80 | 219.80 | -1.26% | 347,943 |
| 2026-04-17 | 213.40 | 223.20 | 212.80 | 222.60 | +4.31% | 534,561 |
| 2026-04-16 | 213.80 | 216.20 | 211.00 | 213.40 | +0.00% | 248,833 |
| 2026-04-15 | 213.00 | 215.60 | 210.60 | 213.40 | +0.85% | 552,716 |
| 2026-04-14 | 204.60 | 212.20 | 203.60 | 211.60 | +4.34% | 605,221 |
| 2026-04-13 | 196.20 | 202.80 | 192.60 | 202.80 | +2.27% | 568,551 |
| 2026-04-10 | 188.10 | 198.30 | 187.80 | 198.30 | +5.59% | 479,088 |
| 2026-04-09 | 191.40 | 191.40 | 186.90 | 187.80 | -2.09% | 402,516 |
| 2026-04-08 | 198.10 | 199.70 | 191.80 | 191.80 | +1.21% | 806,383 |
| 2026-04-07 | 199.00 | 199.00 | 189.50 | 189.50 | -3.12% | 296,375 |
| 2026-04-01 | 200.00 | 201.00 | 192.70 | 195.60 | +0.88% | 415,491 |
| 2026-03-31 | 192.10 | 195.30 | 191.50 | 193.90 | +3.75% | 765,067 |
| 2026-03-30 | 186.20 | 189.60 | 184.20 | 186.90 | +0.43% | 488,764 |
| 2026-03-27 | 190.00 | 190.00 | 183.80 | 186.10 | -1.64% | 329,611 |
| 2026-03-26 | 182.00 | 189.80 | 180.00 | 189.20 | +4.19% | 388,030 |
| 2026-03-25 | 181.80 | 182.20 | 178.10 | 181.60 | +1.34% | 355,627 |
| 2026-03-24 | 179.00 | 182.70 | 177.80 | 179.20 | +0.67% | 296,159 |
| 2026-03-23 | 177.30 | 185.50 | 175.00 | 178.00 | -1.93% | 483,530 |
| 2026-03-20 | 181.70 | 183.10 | 180.20 | 181.50 | +0.33% | 533,988 |
| 2026-03-19 | 179.90 | 183.00 | 177.10 | 180.90 | -0.39% | 564,921 |
| 2026-03-18 | 189.10 | 189.50 | 181.40 | 181.60 | -2.47% | 481,679 |
| 2026-03-17 | 181.80 | 186.20 | 179.50 | 186.20 | +2.53% | 534,310 |
| 2026-03-16 | 192.90 | 194.70 | 176.80 | 181.60 | -3.46% | 805,460 |
| 2026-03-13 | 188.30 | 189.70 | 185.00 | 188.10 | -0.48% | 252,158 |
| 2026-03-12 | 189.30 | 193.70 | 186.70 | 189.00 | +0.21% | 442,263 |
| 2026-03-11 | 193.00 | 194.40 | 188.10 | 188.60 | -2.03% | 337,096 |
| 2026-03-10 | 189.60 | 195.30 | 189.10 | 192.50 | +2.18% | 371,639 |
| 2026-03-09 | 185.00 | 189.70 | 183.10 | 188.40 | +0.48% | 349,920 |
| 2026-03-06 | 189.90 | 191.20 | 186.60 | 187.50 | -0.42% | 417,907 |
| 2026-03-05 | 190.70 | 190.70 | 185.40 | 188.30 | -2.13% | 503,129 |
| 2026-03-04 | 189.20 | 193.70 | 188.40 | 192.40 | +2.12% | 354,795 |
| 2026-03-03 | 194.80 | 195.20 | 187.80 | 188.40 | -4.22% | 608,047 |
| 2026-03-02 | 193.00 | 199.00 | 191.50 | 196.70 | -0.05% | 577,654 |
| 2026-02-27 | 195.20 | 197.50 | 190.80 | 196.80 | +0.66% | 1,180,658 |
| 2026-02-26 | 187.50 | 195.50 | 185.10 | 195.50 | +4.43% | 879,000 |
| 2026-02-25 | 178.50 | 188.60 | 176.80 | 187.20 | +4.76% | 815,099 |
| 2026-02-24 | 179.60 | 180.80 | 177.80 | 178.70 | -0.50% | 289,358 |
| 2026-02-23 | 181.50 | 182.00 | 176.10 | 179.60 | -1.37% | 680,292 |
| 2026-02-20 | 181.00 | 186.00 | 179.90 | 182.10 | +0.61% | 631,367 |
| 2026-02-19 | 187.90 | 187.90 | 180.50 | 181.00 | -3.67% | 536,697 |
| 2026-02-18 | 192.30 | 194.10 | 185.50 | 187.90 | -0.79% | 737,319 |
| 2026-02-17 | 183.90 | 191.10 | 182.30 | 189.40 | +3.27% | 535,836 |
| 2026-02-16 | 176.00 | 183.40 | 175.00 | 183.40 | +4.09% | 516,289 |
| 2026-02-13 | 175.00 | 177.40 | 175.00 | 176.20 | -0.28% | 431,882 |
| 2026-02-12 | 183.20 | 183.20 | 176.70 | 176.70 | -1.67% | 492,265 |
| 2026-02-11 | 185.50 | 185.60 | 179.00 | 179.70 | -2.92% | 505,396 |
| 2026-02-10 | 184.00 | 186.10 | 182.40 | 185.10 | +0.93% | 500,751 |
| 2026-02-09 | 188.90 | 188.90 | 183.40 | 183.40 | -2.13% | 467,895 |
| 2026-02-06 | 190.00 | 193.30 | 183.90 | 187.40 | -2.55% | 730,322 |
| 2026-02-05 | 194.90 | 197.40 | 190.60 | 192.30 | -1.08% | 885,076 |
| 2026-02-04 | 196.80 | 196.80 | 190.10 | 194.40 | -2.07% | 1,024,726 |
| 2026-02-03 | 205.00 | 205.60 | 190.80 | 198.50 | -10.75% | 2,825,359 |
| 2026-02-02 | 220.40 | 223.60 | 219.60 | 222.40 | +0.91% | 499,125 |
| 2026-01-30 | 219.80 | 224.00 | 219.40 | 220.40 | +0.27% | 302,479 |
| 2026-01-29 | 223.80 | 223.80 | 216.00 | 219.80 | -0.72% | 295,326 |
| 2026-01-28 | 224.40 | 224.80 | 220.20 | 221.40 | -1.34% | 243,336 |
| 2026-01-27 | 233.20 | 233.40 | 223.20 | 224.40 | -3.77% | 483,220 |
| 2026-01-26 | 230.00 | 233.60 | 229.20 | 233.20 | +1.39% | 233,626 |
| 2026-01-23 | 232.20 | 232.80 | 228.60 | 230.00 | -1.79% | 268,829 |
| 2026-01-22 | 233.20 | 235.60 | 231.60 | 234.20 | +2.27% | 312,988 |
| 2026-01-21 | 224.20 | 233.20 | 224.00 | 229.00 | +2.05% | 280,800 |
| 2026-01-20 | 221.20 | 228.20 | 221.00 | 224.40 | +0.63% | 435,646 |
| 2026-01-19 | 225.80 | 226.60 | 222.40 | 223.00 | -4.29% | 395,680 |
| 2026-01-16 | 230.60 | 236.20 | 229.20 | 233.00 | +0.78% | 413,090 |
| 2026-01-15 | 233.60 | 235.80 | 230.00 | 231.20 | -0.94% | 405,662 |
| 2026-01-14 | 233.60 | 236.40 | 229.60 | 233.40 | +0.17% | 573,188 |
| 2026-01-13 | 227.00 | 237.60 | 224.60 | 233.00 | +3.28% | 470,246 |
| 2026-01-12 | 225.40 | 227.80 | 224.20 | 225.60 | +0.62% | 374,133 |
| 2026-01-09 | 221.40 | 226.40 | 220.40 | 224.20 | +1.63% | 448,112 |
| 2026-01-08 | 219.80 | 224.00 | 217.40 | 220.60 | -0.09% | 372,161 |
| 2026-01-07 | 225.00 | 225.00 | 218.80 | 220.80 | -1.34% | 382,944 |
| 2026-01-06 | 216.60 | 225.20 | 216.60 | 223.80 | +3.61% | 486,403 |
| 2026-01-05 | 214.00 | 217.00 | 212.40 | 216.00 | +1.22% | 245,932 |
| 2026-01-02 | 215.20 | 216.00 | 213.00 | 213.40 | -0.84% | 139,830 |
| 2025-12-30 | 215.00 | 215.40 | 212.60 | 215.20 | +0.00% | 199,850 |
| 2025-12-29 | 214.00 | 217.20 | 214.00 | 215.20 | +0.56% | 152,409 |
| 2025-12-23 | 214.00 | 215.60 | 212.20 | 214.00 | +0.85% | 127,436 |
| 2025-12-22 | 211.00 | 213.40 | 209.40 | 212.20 | +0.47% | 196,038 |
| 2025-12-19 | 212.00 | 213.00 | 210.60 | 211.20 | -0.75% | 658,377 |
| 2025-12-18 | 213.00 | 215.00 | 211.80 | 212.80 | +0.85% | 227,154 |
| 2025-12-17 | 214.40 | 214.40 | 209.00 | 211.00 | -1.31% | 338,476 |
| 2025-12-16 | 212.80 | 216.60 | 212.00 | 213.80 | +0.75% | 208,454 |
| 2025-12-15 | 214.20 | 216.00 | 212.20 | 212.20 | -2.57% | 342,912 |
| 2025-12-12 | 219.00 | 219.80 | 216.20 | 217.80 | -0.27% | 159,486 |
| 2025-12-11 | 215.00 | 219.80 | 212.00 | 218.40 | +2.25% | 267,272 |
| 2025-12-10 | 213.00 | 213.60 | 211.40 | 213.60 | +0.56% | 146,445 |
| 2025-12-09 | 210.60 | 213.00 | 209.00 | 212.40 | +0.28% | 302,877 |
| 2025-12-08 | 215.00 | 215.40 | 211.80 | 211.80 | -2.13% | 190,138 |
| 2025-12-05 | 213.00 | 217.20 | 213.00 | 216.40 | +1.50% | 206,179 |
| 2025-12-04 | 213.60 | 214.20 | 210.40 | 213.20 | +0.66% | 188,356 |
| 2025-12-03 | 217.20 | 219.40 | 211.80 | 211.80 | -2.31% | 242,431 |
| 2025-12-02 | 218.40 | 221.40 | 215.60 | 216.80 | -1.00% | 333,977 |
| 2025-12-01 | 220.00 | 222.20 | 215.40 | 219.00 | -0.09% | 455,989 |
| 2025-11-28 | 219.00 | 221.20 | 217.20 | 219.20 | +0.09% | 493,472 |
| 2025-11-27 | 218.60 | 220.40 | 216.60 | 219.00 | +0.18% | 159,762 |
| 2025-11-26 | 220.00 | 220.40 | 217.20 | 218.60 | -0.09% | 187,273 |
| 2025-11-25 | 216.40 | 219.00 | 215.80 | 218.80 | +0.64% | 149,170 |
| 2025-11-24 | 217.00 | 219.20 | 213.00 | 217.40 | +1.21% | 930,510 |
| 2025-11-21 | 212.00 | 215.20 | 211.20 | 214.80 | +0.75% | 241,229 |
| 2025-11-20 | 215.00 | 215.40 | 211.60 | 213.20 | +0.57% | 308,541 |
| 2025-11-19 | 210.40 | 213.00 | 209.20 | 212.00 | +1.15% | 170,696 |
| 2025-11-18 | 213.00 | 213.60 | 209.40 | 209.60 | -2.06% | 361,328 |
| 2025-11-17 | 218.60 | 219.20 | 213.60 | 214.00 | -1.56% | 181,302 |
| 2025-11-14 | 222.60 | 222.80 | 216.80 | 217.40 | -3.03% | 329,190 |
| 2025-11-13 | 227.80 | 230.20 | 223.20 | 224.20 | -1.58% | 168,430 |
| 2025-11-12 | 228.60 | 230.80 | 226.40 | 227.80 | -0.18% | 178,327 |
| 2025-11-11 | 222.00 | 228.20 | 221.40 | 228.20 | +2.79% | 209,744 |
| 2025-11-10 | 221.80 | 223.80 | 219.60 | 222.00 | +0.54% | 368,901 |
| 2025-11-07 | 223.20 | 225.20 | 219.40 | 220.80 | -1.08% | 263,326 |
| 2025-11-06 | 224.80 | 226.00 | 222.60 | 223.20 | -1.24% | 248,408 |
| 2025-11-05 | 222.40 | 235.60 | 222.40 | 226.00 | +3.20% | 508,361 |
| 2025-11-04 | 216.00 | 219.00 | 213.60 | 219.00 | +0.74% | 744,919 |
| 2025-11-03 | 215.40 | 219.40 | 215.40 | 217.40 | +0.93% | 376,827 |
| 2025-10-31 | 218.40 | 218.80 | 214.60 | 215.40 | -1.28% | 367,874 |
| 2025-10-30 | 223.20 | 223.80 | 217.20 | 218.20 | -2.94% | 356,949 |
| 2025-10-29 | 220.20 | 229.00 | 220.20 | 224.80 | -0.71% | 256,252 |
| 2025-10-28 | 228.60 | 229.80 | 226.40 | 226.40 | -1.14% | 381,097 |
| 2025-10-27 | 234.40 | 235.00 | 228.40 | 229.00 | -2.30% | 467,623 |
| 2025-10-24 | 235.40 | 236.40 | 233.20 | 234.40 | -0.34% | 308,710 |
| 2025-10-23 | 236.40 | 238.00 | 233.40 | 235.20 | -0.42% | 237,289 |
| 2025-10-22 | 241.60 | 242.40 | 236.20 | 236.20 | -1.91% | 523,971 |
| 2025-10-21 | 240.00 | 241.20 | 238.40 | 240.80 | +0.42% | 216,696 |
| 2025-10-20 | 238.20 | 240.40 | 235.40 | 239.80 | +1.01% | 295,066 |
| 2025-10-17 | 232.60 | 238.80 | 230.40 | 237.40 | +1.45% | 262,015 |
| 2025-10-16 | 233.00 | 237.40 | 232.00 | 234.00 | +1.92% | 446,695 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+14.17%). Pire mois : Févr (-9.77%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Demant A/S (DEMANT.CO) ?
358.80 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DEMANT.CO ?
Plus haut à 360.40 et plus bas à 175.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Demant A/S ?
Historiquement, le mois le plus fort de DEMANT.CO a été Mai (moyenne +14.17%) et le plus faible Févr (moyenne -9.77%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 448 bougies quotidiennes du data lake Closelook.