Demant ADR

WILYY
🏛️ usa →
18.52
Last Update: 2025-09-17
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
2021-12-30 25.59 25.59 25.59 25.59 0.0M
2021-12-28 25.10 26.18 25.10 26.18 0.0M
2021-12-23 25.23 25.23 25.12 25.12 0.0M
2021-12-22 24.92 24.92 24.80 24.80 0.0M
2021-12-21 23.34 23.91 23.34 23.91 0.0M
2021-12-20 22.92 22.92 22.92 22.92 0.0M
2021-12-17 22.88 22.88 22.88 22.88 0.0M
2021-12-16 24.20 24.20 23.66 23.66 0.0M
2021-12-15 23.19 23.19 23.19 23.19 0.0M
2021-12-14 23.00 23.54 23.00 23.54 0.0M
2021-12-13 24.86 24.86 24.39 24.43 0.0M
2021-12-10 24.10 24.10 24.10 24.10 0.0M
2021-12-08 24.25 24.25 24.25 24.25 0.0M
2021-12-07 23.26 23.26 23.26 23.26 0.0M
2021-12-06 22.02 22.59 22.02 22.59 0.0M
2021-12-03 23.02 23.02 22.68 22.68 0.0M
2021-12-02 23.16 23.20 23.16 23.20 0.0M
2021-12-01 23.91 23.91 23.91 23.91 0.0M
2021-11-30 24.30 24.30 23.41 23.41 0.0M
2021-11-29 24.30 24.30 23.88 23.88 0.0M
2021-11-26 24.89 24.89 23.95 24.00 0.0M
2021-11-24 23.70 23.95 23.70 23.95 0.0M
2021-11-23 24.35 24.35 24.05 24.29 0.0M
2021-11-19 26.18 26.18 25.84 25.93 0.0M
2021-11-17 25.35 25.35 25.35 25.35 0.0M
2021-11-16 25.42 25.42 25.13 25.13 0.0M
2021-11-15 25.82 26.04 25.82 25.82 0.0M
2021-11-10 25.60 25.60 25.60 25.60 0.0M
2021-11-09 26.11 26.41 26.11 26.41 0.0M
2021-11-05 25.32 26.12 25.32 26.12 0.0M
2021-11-04 25.67 25.67 25.67 25.67 0.0M
2021-11-03 25.49 25.49 25.49 25.49 0.0M
2021-11-02 25.68 25.68 25.68 25.68 0.0M
2021-10-29 24.77 24.77 24.43 24.43 0.0M
2021-10-28 24.80 25.29 24.48 25.29 0.0M
2021-10-27 23.85 23.85 23.55 23.55 0.0M
2021-10-26 23.66 24.32 23.66 24.32 0.0M
2021-10-25 24.02 24.02 24.02 24.02 0.0M
2021-10-22 23.97 24.23 23.64 23.64 0.0M
2021-10-21 23.54 23.82 23.54 23.82 0.0M
2021-10-20 23.40 23.64 23.40 23.64 0.0M
2021-10-19 22.92 22.92 22.92 22.92 0.0M
2021-10-18 22.35 22.83 22.35 22.83 0.0M
2021-10-15 22.24 22.24 22.24 22.24 0.0M
2021-10-14 22.29 22.29 21.91 21.91 0.0M
2021-10-13 23.40 23.40 23.40 23.40 0.0M
2021-10-11 22.38 22.38 22.38 22.38 0.0M
2021-10-08 23.50 23.50 23.50 23.50 0.0M
2021-10-06 23.55 23.75 23.55 23.75 0.0M
2021-10-05 23.50 23.50 23.50 23.50 0.0M
2021-10-04 23.90 23.90 23.90 23.90 0.0M
2021-10-01 24.64 25.09 24.45 24.45 0.0M
2021-09-30 25.34 25.34 25.34 25.34 0.0M
2021-09-29 25.73 25.73 25.61 25.61 0.0M
2021-09-28 25.62 26.64 25.62 26.64 0.0M
2021-09-27 26.46 27.09 26.00 27.09 0.0M
2021-09-24 27.45 27.45 27.45 27.45 0.0M
2021-09-23 29.14 29.14 27.88 28.52 0.0M
2021-09-22 28.87 28.87 28.87 28.87 0.0M
2021-09-20 26.82 27.27 26.37 26.82 0.0M
2021-09-16 27.65 28.58 27.65 28.58 0.0M
2021-09-15 27.86 27.86 27.86 27.86 0.0M
2021-09-13 28.02 28.02 28.02 28.02 0.0M
2021-09-10 29.16 29.16 29.16 29.16 0.0M
2021-09-08 28.32 28.32 28.32 28.32 0.0M
2021-09-01 28.73 28.73 28.73 28.73 0.0M
2021-08-31 28.95 28.95 28.95 28.95 0.0M
2021-08-27 27.70 27.70 27.70 27.70 0.0M
2021-08-25 28.07 28.07 28.07 28.07 0.0M
2021-08-24 28.05 28.05 27.60 28.05 0.0M
2021-08-20 28.60 28.60 28.14 28.14 0.0M
2021-08-19 26.89 28.25 26.88 26.88 0.0M
2021-08-18 28.11 28.11 28.11 28.11 0.0M
2021-08-17 28.40 28.40 28.40 28.40 0.0M
2021-08-16 27.56 27.82 27.56 27.82 0.0M
2021-08-12 27.65 27.65 27.65 27.65 0.0M
2021-08-09 29.87 29.87 29.87 29.87 0.0M
2021-08-06 29.97 29.97 29.97 29.97 0.0M
2021-07-28 29.91 29.91 29.91 29.91 0.0M
2021-07-27 29.23 30.02 29.23 30.02 0.0M
2021-07-23 29.15 29.15 29.05 29.05 0.0M
2021-07-22 28.95 28.95 28.73 28.95 0.0M
2021-07-21 28.58 28.90 28.23 28.90 0.0M
2021-07-20 27.31 27.87 27.31 27.87 0.0M
2021-07-16 27.89 27.91 27.89 27.91 0.0M
2021-07-15 27.64 27.64 27.57 27.57 0.0M
2021-07-14 28.40 28.40 27.95 28.01 0.0M
2021-07-13 27.91 27.91 27.91 27.91 0.0M
2021-07-08 29.00 29.57 29.00 29.57 0.0M
2021-07-07 29.98 29.98 29.98 29.98 0.0M
2021-07-02 28.67 28.92 28.67 28.92 0.0M
2021-07-01 28.64 28.64 28.64 28.64 0.0M
2021-06-28 28.68 28.68 28.68 28.68 0.0M
2021-06-25 29.15 29.15 29.15 29.15 0.0M
2021-06-24 28.54 29.19 27.60 27.60 0.0M
2021-06-23 28.58 28.58 27.95 27.95 0.0M
2021-06-22 28.90 28.90 28.02 28.02 0.0M
2021-06-21 27.38 28.05 27.38 28.05 0.0M
2021-06-18 28.00 28.99 28.00 28.99 0.0M
2021-06-17 28.64 28.64 28.64 28.64 0.0M
2021-06-16 28.85 28.85 28.60 28.60 0.0M
2021-06-15 28.65 28.90 28.65 28.90 0.0M
2021-06-11 27.88 27.88 27.88 27.88 0.0M
2021-06-09 28.50 28.50 28.34 28.34 0.0M
2021-06-08 29.61 29.61 29.61 29.61 0.0M
2021-06-07 29.20 29.20 29.20 29.20 0.0M
2021-06-04 27.90 27.90 27.90 27.90 0.0M
2021-06-03 27.43 27.43 27.43 27.43 0.0M
2021-06-02 27.62 27.62 27.62 27.62 0.0M
2021-05-28 26.89 26.89 26.64 26.64 0.0M
2021-05-25 25.17 25.17 25.17 25.17 0.0M
2021-05-20 24.45 26.08 24.45 26.08 0.0M
2021-05-18 24.55 26.05 24.55 25.30 0.0M
2021-05-17 24.10 24.55 24.10 24.55 0.0M
2021-05-14 23.50 23.50 23.50 23.50 0.0M
2021-05-13 23.40 23.40 23.40 23.40 0.0M
2021-05-12 24.50 24.50 23.75 23.75 0.0M
2021-05-11 25.12 25.74 25.12 25.12 0.0M
2021-05-07 27.05 27.56 27.05 27.56 0.0M
2021-05-05 26.85 26.85 26.85 26.85 0.0M
2021-05-04 26.23 26.50 24.68 26.50 0.0M
2021-05-03 25.83 25.90 25.50 25.90 0.0M
2021-04-30 25.37 25.37 25.34 25.34 0.0M
2021-04-29 26.00 26.00 25.64 25.64 0.0M
2021-04-28 25.49 25.49 25.49 25.49 0.0M
2021-04-27 25.20 25.25 25.20 25.25 0.0M
2021-04-21 24.48 24.50 24.48 24.50 0.0M
2021-04-20 25.03 25.03 25.03 25.03 0.0M
2021-04-19 24.62 25.03 24.62 25.03 0.0M
2021-04-16 24.70 24.91 24.70 24.91 0.0M
2021-04-15 23.88 23.88 23.88 23.88 0.0M
2021-04-14 24.41 24.41 23.85 23.85 0.0M
2021-04-13 24.35 24.35 24.35 24.35 0.0M
2021-04-12 23.32 23.32 23.30 23.30 0.0M
2021-04-09 23.19 23.19 23.19 23.19 0.0M
2021-04-08 22.82 23.01 22.82 22.98 0.0M
2021-04-07 22.96 22.96 22.96 22.96 0.0M
2021-04-01 21.93 21.93 21.52 21.54 0.0M
2021-03-31 22.39 22.39 21.30 21.50 0.0M
2021-03-30 20.99 21.06 20.99 21.06 0.0M
2021-03-29 21.12 21.12 21.12 21.12 0.0M
2021-03-26 21.23 21.23 21.23 21.23 0.0M
2021-03-25 20.54 21.43 20.54 21.43 0.0M
2021-03-24 21.05 21.05 21.05 21.05 0.0M
2021-03-23 20.70 20.70 20.70 20.70 0.0M
2021-03-22 20.70 20.70 20.70 20.70 0.0M
2021-03-19 20.26 20.26 20.26 20.26 0.0M
2021-03-17 20.62 20.62 20.62 20.62 0.0M
2021-03-16 21.66 21.66 21.66 21.66 0.0M
2021-03-12 20.11 20.51 20.11 20.25 0.0M
2021-03-11 20.48 20.48 20.43 20.43 0.0M
2021-03-08 18.76 18.76 18.76 18.76 0.0M
2021-03-05 18.72 18.76 18.71 18.76 0.0M
2021-03-04 19.45 19.45 19.45 19.45 0.0M
2021-03-03 20.07 20.07 20.07 20.07 0.0M
2021-03-02 21.15 21.15 21.12 21.12 0.0M
2021-03-01 21.18 21.18 21.18 21.18 0.0M
2021-02-23 20.55 20.55 20.54 20.54 0.0M
2021-02-22 20.87 21.29 20.87 20.91 0.0M
2021-02-19 21.10 21.10 21.09 21.09 0.0M
2021-02-18 20.96 20.96 20.96 20.96 0.0M
2021-02-17 21.32 21.32 21.32 21.32 0.0M
2021-02-16 21.83 21.83 21.83 21.83 0.0M
2021-02-12 21.62 21.64 21.40 21.40 0.0M
2021-02-10 21.71 21.71 21.52 21.53 0.0M
2021-02-05 18.75 18.75 18.75 18.75 0.0M
2021-02-03 18.05 18.05 18.05 18.05 0.0M
2021-02-02 18.20 18.76 18.20 18.76 0.0M
2021-02-01 17.51 17.51 17.51 17.51 0.0M
2021-01-29 18.54 18.54 18.02 18.02 0.0M
2021-01-28 18.89 18.97 18.59 18.97 0.0M
2021-01-27 18.69 19.60 18.69 19.38 0.0M
2021-01-26 19.54 19.59 19.53 19.59 0.0M
2021-01-25 19.53 19.73 19.45 19.73 0.0M
2021-01-22 19.60 19.60 19.52 19.60 0.0M
2021-01-21 19.70 19.70 19.70 19.70 0.0M
2021-01-15 18.68 18.69 18.68 18.69 0.0M
2021-01-13 18.75 18.75 18.75 18.75 0.0M
2021-01-12 18.65 18.65 18.60 18.65 0.0M
2021-01-11 18.80 18.80 18.80 18.80 0.0M
2021-01-07 18.68 18.68 18.68 18.68 0.0M