Demant

DEMANT
🏛️ uk →
225.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 298.90 298.90 294.40 296.10 0.0M
2023-12-28 293.40 296.80 292.20 292.20 0.0M
2023-12-27 293.60 293.90 291.30 293.25 0.0M
2023-12-22 290.00 293.20 288.70 288.70 0.5M
2023-12-21 294.00 295.00 288.85 288.85 0.0M
2023-12-20 298.30 299.30 293.40 294.00 0.0M
2023-12-19 300.10 301.50 298.40 298.40 0.0M
2023-12-18 302.00 302.00 296.00 299.65 0.0M
2023-12-15 298.10 302.70 296.60 297.85 0.0M
2023-12-14 302.30 303.00 295.90 297.20 0.1M
2023-12-13 299.50 299.50 292.40 296.70 0.1M
2023-12-12 289.10 295.00 287.20 293.65 0.0M
2023-12-11 294.00 296.10 289.80 291.55 0.0M
2023-12-08 285.40 292.20 285.40 288.90 0.1M
2023-12-07 285.60 287.20 283.30 285.70 0.0M
2023-12-06 287.90 290.30 287.10 289.55 0.0M
2023-12-05 283.10 288.00 282.25 282.25 0.2M
2023-12-04 283.70 283.80 281.10 283.80 0.0M
2023-12-01 291.10 291.50 281.90 285.90 0.0M
2023-11-30 278.30 292.10 278.30 290.35 0.1M
2023-11-29 285.60 291.40 285.20 290.60 0.1M
2023-11-28 284.50 286.80 282.50 284.60 0.1M
2023-11-27 279.80 285.20 279.80 283.25 0.1M
2023-11-24 278.10 278.80 277.00 277.40 0.0M
2023-11-23 280.60 280.80 279.30 280.65 0.0M
2023-11-22 278.40 281.80 277.55 277.55 0.1M
2023-11-21 283.60 284.00 273.70 280.35 0.2M
2023-11-20 272.20 278.60 272.20 278.60 0.1M
2023-11-17 276.10 279.30 273.90 276.95 0.1M
2023-11-16 272.70 275.40 272.00 272.15 0.1M
2023-11-15 276.00 276.50 268.90 269.85 0.1M
2023-11-14 264.10 276.20 263.00 274.00 0.0M
2023-11-13 263.90 266.20 262.00 265.75 0.0M
2023-11-10 261.50 262.80 259.10 260.20 0.1M
2023-11-09 260.00 263.35 256.80 263.35 0.0M
2023-11-08 252.30 261.90 252.30 257.55 0.2M
2023-11-07 262.60 262.80 248.40 255.35 0.2M
2023-11-06 274.30 279.80 274.30 275.80 0.2M
2023-11-03 278.80 279.90 275.70 277.90 0.3M
2023-11-02 271.70 277.40 271.70 275.15 0.0M
2023-11-01 266.60 271.20 266.60 268.65 0.0M
2023-10-31 266.70 269.00 266.30 266.30 0.0M
2023-10-30 264.60 264.60 252.80 262.70 0.0M
2023-10-27 258.50 263.90 258.50 261.75 0.0M
2023-10-26 260.60 263.20 256.70 259.20 0.0M
2023-10-25 264.70 265.40 261.95 261.95 0.0M
2023-10-24 265.90 267.50 263.20 265.85 0.3M
2023-10-23 261.90 261.90 254.00 257.70 0.0M
2023-10-20 263.30 265.10 260.30 262.25 0.1M
2023-10-19 268.00 271.00 265.10 267.15 0.1M
2023-10-18 274.00 275.20 266.20 267.15 0.1M
2023-10-17 279.20 281.50 273.80 275.45 0.0M
2023-10-16 275.00 277.50 271.60 276.10 0.0M
2023-10-13 281.60 281.60 275.00 275.85 0.1M
2023-10-12 282.70 284.40 280.50 284.15 0.1M
2023-10-11 287.80 287.80 279.70 281.70 0.1M
2023-10-10 283.49 287.50 283.49 283.50 0.1M
2023-10-09 284.00 284.40 280.40 283.55 0.1M
2023-10-06 287.80 287.80 280.60 282.15 0.0M
2023-10-05 283.00 287.80 281.40 283.70 0.0M
2023-10-04 280.90 283.30 277.30 280.75 0.0M
2023-10-03 284.30 287.20 279.70 279.70 0.0M
2023-10-02 293.60 295.00 283.50 288.20 0.1M
2023-09-29 300.50 300.90 291.80 293.80 0.1M
2023-09-28 289.70 291.50 287.10 288.95 0.0M
2023-09-27 288.90 293.70 288.10 293.55 0.1M
2023-09-26 288.00 290.00 287.40 287.95 0.0M
2023-09-25 291.60 293.50 288.60 290.50 0.5M
2023-09-22 295.90 299.10 289.00 291.15 0.2M
2023-09-21 303.70 306.30 301.00 304.85 0.6M
2023-09-20 304.90 308.90 302.50 305.55 1.3M
2023-09-19 309.00 309.70 303.20 303.20 0.6M
2023-09-18 307.40 310.20 305.60 309.40 0.2M
2023-09-15 310.30 312.20 310.00 310.05 0.1M
2023-09-14 303.80 306.10 300.50 306.05 0.1M
2023-09-13 301.20 303.90 300.40 301.05 0.1M
2023-09-12 297.80 308.80 297.80 305.05 0.1M
2023-09-11 291.60 297.80 291.60 295.60 0.1M
2023-09-08 288.70 290.00 285.30 289.50 0.3M
2023-09-07 284.20 287.30 283.70 286.20 0.1M
2023-09-06 285.00 285.00 279.60 281.50 0.1M
2023-09-05 286.70 286.70 282.80 282.90 0.0M
2023-09-04 286.60 287.90 285.50 286.55 0.0M
2023-09-01 280.30 285.20 277.60 284.90 0.1M
2023-08-31 289.60 290.90 281.00 282.00 0.5M
2023-08-30 290.80 290.80 281.90 286.05 0.2M
2023-08-29 291.30 294.90 291.30 292.70 0.0M
2023-08-25 290.00 294.40 289.70 292.90 0.1M
2023-08-24 294.60 296.10 290.50 290.50 0.0M
2023-08-23 288.40 291.10 287.90 290.85 0.0M
2023-08-22 287.70 291.60 287.50 287.65 0.1M
2023-08-21 278.60 288.60 278.60 284.95 0.1M
2023-08-18 281.90 282.60 275.00 276.40 0.2M
2023-08-17 269.90 281.10 269.90 277.30 0.1M
2023-08-16 273.00 278.60 266.60 269.65 0.4M
2023-08-15 267.10 268.90 264.20 264.70 0.0M
2023-08-14 264.50 268.40 263.40 267.75 0.1M
2023-08-11 268.40 271.00 267.60 267.80 0.0M
2023-08-10 266.40 268.60 264.50 268.15 0.0M
2023-08-09 264.30 269.40 264.30 265.70 0.3M
2023-08-08 265.00 265.40 261.90 264.05 0.3M
2023-08-07 259.90 264.70 259.60 259.60 0.1M
2023-08-04 258.50 264.30 258.50 263.40 0.0M
2023-08-03 257.60 260.60 257.60 258.90 0.0M
2023-08-02 262.50 262.50 257.50 259.20 0.0M
2023-08-01 269.30 271.00 266.00 267.70 0.1M
2023-07-31 267.30 272.10 266.60 271.00 0.1M
2023-07-28 272.60 274.00 268.80 269.95 0.1M
2023-07-27 268.83 280.20 268.83 275.65 0.1M
2023-07-26 265.60 270.20 263.30 264.70 0.1M
2023-07-25 266.10 272.30 266.10 271.20 0.0M
2023-07-24 268.20 271.60 267.60 267.60 0.0M
2023-07-21 268.80 268.80 265.70 267.85 0.1M
2023-07-20 267.90 268.50 265.75 265.75 0.1M
2023-07-19 271.40 271.60 267.40 270.50 0.1M
2023-07-18 260.70 267.00 260.70 265.50 0.3M
2023-07-17 260.10 264.90 259.60 261.70 0.3M
2023-07-14 267.60 269.30 261.50 262.20 0.0M
2023-07-13 268.70 272.70 268.50 270.00 0.1M
2023-07-12 263.40 269.60 261.30 267.00 0.1M
2023-07-11 271.60 271.60 266.50 267.85 0.1M
2023-07-10 271.20 273.65 270.00 273.65 0.1M
2023-07-07 268.20 272.95 268.20 272.95 0.0M
2023-07-06 275.60 275.60 269.60 274.30 0.0M
2023-07-05 279.80 279.80 276.00 276.20 0.1M
2023-07-04 281.30 283.50 281.10 282.85 0.0M
2023-07-03 283.70 283.70 277.80 281.50 0.0M
2023-06-30 285.10 289.40 282.50 287.55 0.0M
2023-06-29 280.60 282.50 277.85 277.85 0.0M
2023-06-28 274.80 278.00 273.50 273.50 0.1M
2023-06-27 279.00 281.80 269.95 269.95 0.0M
2023-06-26 283.60 283.60 278.00 282.20 0.1M
2023-06-23 275.20 281.20 275.20 276.65 0.0M
2023-06-22 276.00 278.90 271.20 275.35 0.1M
2023-06-21 275.20 280.70 275.20 277.05 0.2M
2023-06-20 272.60 278.20 272.60 278.20 0.0M
2023-06-19 280.30 280.60 275.30 279.85 0.0M
2023-06-16 281.90 285.70 281.60 285.05 0.1M
2023-06-15 289.20 289.20 280.70 283.70 0.0M
2023-06-14 285.00 291.90 283.80 289.65 0.1M
2023-06-13 286.60 292.80 281.90 285.70 0.1M
2023-06-12 282.80 285.40 279.10 280.70 0.0M
2023-06-09 276.30 282.60 275.10 281.15 0.0M
2023-06-08 269.60 276.20 269.60 275.70 0.9M
2023-06-07 272.50 273.90 270.70 273.10 0.1M
2023-06-06 273.50 274.70 271.00 272.55 0.0M
2023-06-02 270.00 271.10 270.00 271.10 0.0M
2023-06-01 265.30 270.80 265.30 268.05 0.5M
2023-05-31 266.30 267.00 263.70 265.25 0.1M
2023-05-30 274.30 274.30 268.35 268.35 0.0M
2023-05-26 270.50 273.10 269.10 269.60 0.0M
2023-05-25 273.20 274.60 271.00 272.60 0.0M
2023-05-24 274.40 274.40 269.70 272.35 0.1M
2023-05-23 290.50 290.50 276.10 278.55 0.1M
2023-05-22 284.60 291.00 284.60 289.30 0.3M
2023-05-17 275.50 281.80 274.70 279.65 0.1M
2023-05-16 279.90 283.30 271.40 272.40 0.1M
2023-05-15 282.40 283.60 276.40 276.80 0.2M
2023-05-12 284.40 284.40 279.35 282.60 0.3M
2023-05-11 285.70 287.10 282.80 284.00 0.2M
2023-05-10 284.90 286.50 283.40 284.70 0.1M
2023-05-09 288.70 289.10 282.90 284.90 0.1M
2023-05-04 285.10 295.00 285.10 291.75 0.1M
2023-05-03 287.10 293.80 287.10 291.00 0.1M
2023-05-02 291.80 291.80 286.40 286.40 0.0M
2023-04-28 292.80 293.20 285.70 290.05 0.1M
2023-04-27 292.10 299.70 289.00 293.40 0.1M
2023-04-26 283.40 289.30 283.40 284.15 0.1M
2023-04-25 280.60 285.70 279.90 282.45 0.1M
2023-04-24 287.30 288.50 284.30 286.55 0.1M
2023-04-21 276.20 287.75 276.00 287.75 0.0M
2023-04-20 275.70 280.60 275.20 276.50 0.0M
2023-04-19 289.90 291.20 281.40 285.85 0.2M
2023-04-18 284.60 294.15 280.00 294.15 0.5M
2023-04-17 268.50 268.50 262.10 263.40 0.0M
2023-04-14 263.00 268.50 263.00 268.25 0.0M
2023-04-13 255.70 263.70 255.70 260.65 0.3M
2023-04-12 251.90 257.30 249.10 256.75 0.1M
2023-04-11 248.70 251.80 248.35 248.35 0.0M
2023-04-05 247.60 250.00 246.20 247.70 0.3M
2023-04-04 242.60 250.70 242.40 250.70 0.2M
2023-04-03 240.30 242.80 239.45 239.45 0.0M
2023-03-31 244.50 244.50 238.10 239.80 0.0M
2023-03-30 241.40 245.20 241.30 241.55 0.0M
2023-03-29 235.40 240.30 234.00 238.75 0.2M
2023-03-28 234.20 235.00 230.90 231.70 0.1M
2023-03-27 224.90 228.80 224.90 228.40 0.0M
2023-03-24 223.50 224.60 221.30 223.30 0.1M
2023-03-23 221.80 225.90 219.60 223.05 0.0M
2023-03-22 223.20 226.30 221.50 223.15 0.0M
2023-03-21 225.60 225.80 221.10 221.60 0.1M
2023-03-20 221.00 225.00 218.30 224.80 0.2M
2023-03-17 225.00 225.80 219.70 220.15 0.0M
2023-03-16 221.50 223.20 216.50 220.65 0.2M
2023-03-15 230.60 230.60 215.70 220.75 0.3M
2023-03-14 221.10 231.50 221.00 230.85 0.3M
2023-03-13 212.70 218.10 208.80 215.90 0.1M
2023-03-10 213.70 215.70 210.50 212.85 0.2M
2023-03-09 212.60 219.30 212.10 216.30 0.1M
2023-03-08 213.00 213.00 210.30 212.35 0.1M
2023-03-07 213.80 219.70 213.80 218.70 0.0M
2023-03-06 213.80 216.60 213.80 215.55 0.0M
2023-03-03 210.90 217.20 210.50 215.20 0.0M
2023-03-02 209.90 210.70 207.20 209.30 0.0M
2023-03-01 211.00 212.00 209.10 212.00 0.0M
2023-02-28 214.90 214.90 210.80 210.80 0.2M
2023-02-27 209.13 216.90 209.13 214.30 0.0M
2023-02-24 213.50 214.30 207.68 210.10 0.1M
2023-02-23 207.00 215.10 206.10 212.65 0.0M
2023-02-22 208.50 209.30 204.70 205.90 0.1M
2023-02-21 212.00 212.30 209.00 212.30 0.0M
2023-02-20 215.00 216.30 213.70 215.55 0.0M
2023-02-17 218.30 218.80 215.80 216.35 0.0M
2023-02-16 221.20 225.00 221.20 221.25 0.0M
2023-02-15 214.50 220.30 214.40 219.45 0.0M
2023-02-14 215.80 217.20 214.00 215.30 0.1M
2023-02-13 213.20 216.30 210.40 214.45 0.1M
2023-02-10 215.10 215.90 212.00 215.70 0.1M
2023-02-09 223.90 229.00 216.40 219.30 0.1M
2023-02-08 227.70 231.70 226.60 229.70 0.0M
2023-02-07 239.80 239.80 221.20 223.15 0.2M
2023-02-06 216.30 218.10 214.20 215.90 0.0M
2023-02-03 211.40 218.93 209.30 218.70 0.3M
2023-02-02 203.40 211.93 203.40 209.85 0.2M
2023-02-01 196.80 199.95 196.70 199.62 0.1M
2023-01-31 192.50 193.95 191.15 193.18 0.0M
2023-01-30 194.60 195.60 191.85 195.12 0.1M
2023-01-27 197.10 197.30 190.95 192.45 0.1M
2023-01-26 195.90 198.85 193.75 198.60 0.0M
2023-01-25 193.30 193.65 186.50 188.82 0.1M
2023-01-24 198.00 198.30 194.35 195.85 0.0M
2023-01-23 196.30 199.30 195.70 197.20 0.1M
2023-01-20 195.10 196.95 193.90 195.85 0.0M
2023-01-19 202.50 202.50 196.15 198.43 0.0M
2023-01-18 203.60 205.60 202.00 202.62 0.0M
2023-01-17 204.40 204.40 200.70 200.70 0.1M
2023-01-16 200.90 204.25 200.70 204.25 0.0M
2023-01-13 192.60 198.95 192.60 195.55 0.0M
2023-01-12 194.65 194.65 187.95 193.12 0.4M
2023-01-11 200.30 203.30 198.90 200.35 0.0M
2023-01-10 196.25 199.05 195.80 196.68 0.0M
2023-01-09 194.35 199.90 193.10 199.15 0.1M
2023-01-06 197.55 197.55 189.15 190.18 0.1M
2023-01-05 198.95 199.35 196.60 197.65 0.0M
2023-01-04 197.25 199.40 195.55 198.53 0.1M
2023-01-03 197.35 200.10 196.88 196.88 0.1M