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
2022-12-30 13.86 13.86 13.86 13.86 0.0M
2022-12-28 13.30 13.30 13.30 13.30 0.0M
2022-12-27 12.93 12.93 12.93 12.93 0.0M
2022-12-23 13.32 13.32 13.32 13.32 0.0M
2022-12-12 13.56 13.56 13.56 13.56 0.0M
2022-12-09 13.85 13.85 13.63 13.63 0.0M
2022-12-02 14.51 14.51 14.51 14.51 0.0M
2022-11-21 13.69 13.96 13.69 13.96 0.0M
2022-11-09 12.41 12.84 12.41 12.84 0.0M
2022-11-08 12.98 12.98 12.98 12.98 0.0M
2022-11-04 11.38 11.88 11.38 11.63 0.0M
2022-11-03 11.19 11.19 11.19 11.19 0.0M
2022-11-02 11.50 11.50 11.50 11.50 0.0M
2022-10-31 13.78 13.78 13.50 13.78 0.0M
2022-10-26 13.81 13.81 13.81 13.81 0.0M
2022-10-17 13.26 13.26 13.26 13.26 0.0M
2022-10-14 13.00 13.00 13.00 13.00 0.0M
2022-10-12 12.60 12.60 12.60 12.60 0.0M
2022-10-07 12.75 12.75 12.75 12.75 0.0M
2022-10-03 12.25 12.25 12.25 12.25 0.0M
2022-09-29 11.75 11.75 11.75 11.75 0.0M
2022-09-28 12.12 12.12 12.12 12.12 0.0M
2022-09-27 12.47 12.47 12.47 12.47 0.0M
2022-09-26 12.85 12.85 12.72 12.72 0.0M
2022-09-23 12.65 13.15 12.65 13.15 0.0M
2022-09-22 13.00 13.00 13.00 13.00 0.0M
2022-09-13 14.74 14.74 14.74 14.74 0.0M
2022-09-12 15.39 15.39 15.39 15.39 0.0M
2022-09-08 14.82 15.38 14.82 15.38 0.0M
2022-09-07 14.40 14.40 14.40 14.40 0.0M
2022-09-06 15.38 15.38 15.38 15.38 0.0M
2022-09-02 15.31 15.35 15.31 15.35 0.0M
2022-09-01 14.85 14.85 14.35 14.35 0.0M
2022-08-31 15.51 15.51 15.46 15.46 0.0M
2022-08-25 15.85 15.85 15.85 15.85 0.0M
2022-08-18 16.26 16.26 16.14 16.14 0.0M
2022-08-17 16.50 16.50 16.45 16.45 0.0M
2022-08-16 17.00 17.00 16.50 16.50 0.0M
2022-08-15 18.98 18.98 18.98 18.98 0.0M
2022-08-12 19.40 19.40 19.40 19.40 0.0M
2022-08-11 18.85 18.85 18.85 18.85 0.0M
2022-08-10 18.18 18.50 18.18 18.50 0.0M
2022-08-09 17.95 17.95 17.95 17.95 0.0M
2022-08-08 19.20 19.20 19.20 19.20 0.0M
2022-08-03 18.62 18.62 18.62 18.62 0.0M
2022-08-02 18.82 18.82 18.44 18.44 0.0M
2022-08-01 19.14 19.14 18.93 19.12 0.0M
2022-07-29 18.86 18.86 18.86 18.86 0.0M
2022-07-28 18.41 18.41 18.41 18.41 0.0M
2022-07-27 18.20 18.82 18.05 18.82 0.0M
2022-07-26 17.73 17.73 17.73 17.73 0.0M
2022-07-22 19.25 19.25 19.25 19.25 0.0M
2022-07-20 17.85 17.85 17.85 17.85 0.0M
2022-07-19 18.18 18.18 18.18 18.18 0.0M
2022-07-18 18.12 18.12 18.12 18.12 0.0M
2022-07-15 17.90 17.90 17.90 17.90 0.0M
2022-07-14 17.45 17.45 17.41 17.43 0.0M
2022-07-11 18.61 18.61 18.60 18.60 0.0M
2022-07-08 18.65 18.65 18.65 18.65 0.0M
2022-07-07 17.87 18.20 17.87 18.20 0.0M
2022-07-06 17.88 18.33 17.88 18.33 0.0M
2022-07-05 18.47 18.89 18.47 18.48 0.0M
2022-07-01 18.39 18.40 18.39 18.40 0.0M
2022-06-30 18.26 18.77 18.26 18.33 0.0M
2022-06-29 18.40 18.40 18.40 18.40 0.0M
2022-06-28 19.35 19.52 18.90 19.39 0.0M
2022-06-24 20.43 20.43 20.43 20.43 0.0M
2022-06-23 19.27 19.41 19.27 19.28 0.0M
2022-06-21 19.64 19.64 19.64 19.64 0.0M
2022-06-17 17.32 17.32 17.15 17.15 0.0M
2022-06-16 18.10 18.10 17.50 17.50 0.0M
2022-06-15 19.07 19.07 19.07 19.07 0.0M
2022-06-14 19.32 19.32 19.32 19.32 0.0M
2022-06-13 19.41 19.45 19.41 19.45 0.0M
2022-06-09 21.61 21.61 21.61 21.61 0.0M
2022-06-07 21.75 21.82 21.75 21.82 0.0M
2022-06-03 22.01 22.01 22.01 22.01 0.0M
2022-06-02 21.83 21.83 21.83 21.83 0.0M
2022-06-01 22.22 22.27 21.73 21.73 0.0M
2022-05-24 20.57 20.57 20.57 20.57 0.0M
2022-05-20 20.68 20.68 20.68 20.68 0.0M
2022-05-19 19.91 19.91 19.44 19.44 0.0M
2022-05-17 21.43 21.43 21.43 21.43 0.0M
2022-05-16 20.48 20.48 20.48 20.48 0.0M
2022-05-13 19.91 19.91 19.91 19.91 0.0M
2022-05-10 20.25 20.25 20.09 20.09 0.0M
2022-05-09 19.48 20.20 19.40 20.20 0.0M
2022-05-06 21.34 21.34 21.34 21.34 0.0M
2022-05-03 21.39 22.54 21.39 22.54 0.0M
2022-04-29 22.28 22.34 22.22 22.22 0.0M
2022-04-27 21.46 21.46 21.29 21.29 0.0M
2022-04-21 22.40 22.40 22.40 22.40 0.0M
2022-04-19 21.57 21.57 21.57 21.57 0.0M
2022-04-14 21.48 21.48 21.48 21.48 0.0M
2022-04-13 21.61 21.61 21.61 21.61 0.0M
2022-04-12 21.75 21.75 21.75 21.75 0.0M
2022-04-07 22.43 22.43 22.43 22.43 0.0M
2022-04-06 22.03 22.03 22.00 22.00 0.0M
2022-03-30 22.57 22.57 22.57 22.57 0.0M
2022-03-29 23.06 23.06 22.98 22.98 0.0M
2022-03-28 21.57 21.57 21.57 21.57 0.0M
2022-03-25 21.14 21.14 21.14 21.14 0.0M
2022-03-24 21.27 21.27 21.27 21.27 0.0M
2022-03-22 21.57 21.57 21.57 21.57 0.0M
2022-03-18 21.50 21.50 21.50 21.50 0.0M
2022-03-11 18.95 18.95 18.95 18.95 0.0M
2022-03-10 18.98 18.98 18.98 18.98 0.0M
2022-03-09 19.67 19.67 19.05 19.05 0.0M
2022-03-08 18.60 18.60 18.60 18.60 0.0M
2022-03-07 19.67 19.67 19.66 19.66 0.0M
2022-03-04 20.00 20.00 20.00 20.00 0.0M
2022-03-03 20.41 20.43 20.41 20.43 0.0M
2022-03-02 19.95 20.30 19.89 20.05 0.0M
2022-03-01 20.77 20.77 20.57 20.57 0.0M
2022-02-28 21.28 21.28 20.28 20.28 0.0M
2022-02-24 19.89 19.89 19.89 19.89 0.0M
2022-02-23 20.30 20.30 20.30 20.30 0.0M
2022-02-22 20.00 20.00 20.00 20.00 0.0M
2022-02-18 20.73 20.84 20.73 20.84 0.0M
2022-02-17 20.68 21.23 20.68 21.21 0.0M
2022-02-16 21.18 21.32 21.18 21.32 0.0M
2022-02-15 20.90 20.90 20.90 20.90 0.0M
2022-02-14 20.43 20.43 20.43 20.43 0.0M
2022-02-11 21.05 21.05 21.05 21.05 0.0M
2022-02-10 20.33 20.33 20.33 20.33 0.0M
2022-02-09 21.71 21.71 21.60 21.60 0.0M
2022-02-03 22.25 22.25 22.25 22.25 0.0M
2022-02-02 22.35 22.35 22.35 22.35 0.0M
2022-02-01 21.70 21.98 21.70 21.98 0.0M
2022-01-28 20.97 21.32 20.97 21.32 0.0M
2022-01-27 21.47 21.73 21.47 21.73 0.0M
2022-01-26 21.70 21.71 21.70 21.71 0.0M
2022-01-25 21.31 21.41 21.13 21.13 0.0M
2022-01-24 20.83 21.60 20.83 21.60 0.0M
2022-01-21 22.23 22.57 22.23 22.57 0.0M
2022-01-20 23.51 23.51 23.11 23.18 0.0M
2022-01-14 23.60 23.60 23.60 23.60 0.0M
2022-01-13 24.75 24.80 24.75 24.80 0.0M
2022-01-11 24.57 25.09 24.57 25.09 0.0M
2022-01-10 24.10 24.10 24.10 24.10 0.0M
2022-01-05 25.30 25.30 25.30 25.30 0.0M
2022-01-03 26.24 26.24 26.24 26.24 0.0M