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
2024-12-31 18.66 18.66 18.66 18.66 0.0M
2024-12-24 18.20 18.30 18.20 18.30 0.0M
2024-12-19 17.93 17.93 17.93 17.93 0.0M
2024-12-17 18.20 18.20 18.20 18.20 0.0M
2024-12-16 18.66 18.75 18.66 18.75 0.0M
2024-12-10 18.77 18.77 18.77 18.77 0.0M
2024-12-02 19.37 19.37 19.37 19.37 0.0M
2024-11-12 18.87 18.87 18.87 18.87 0.0M
2024-10-28 18.89 18.89 18.89 18.89 0.0M
2024-10-17 19.26 19.26 19.26 19.26 0.0M
2024-10-15 19.62 19.62 19.36 19.36 0.0M
2024-09-26 19.60 19.60 19.60 19.60 0.0M
2024-09-20 20.00 20.00 20.00 20.00 0.0M
2024-09-05 20.80 20.80 20.80 20.80 0.0M
2024-09-03 21.10 21.10 21.10 21.10 0.0M
2024-08-28 20.67 20.67 20.26 20.26 0.0M
2024-08-26 20.77 20.77 20.77 20.77 0.0M
2024-08-23 20.90 20.90 20.90 20.90 0.0M
2024-08-21 20.25 20.25 20.25 20.25 0.0M
2024-08-14 19.74 19.74 19.73 19.73 0.0M
2024-08-07 18.75 18.75 18.75 18.75 0.0M
2024-08-02 18.79 18.79 18.79 18.79 0.0M
2024-07-29 18.60 18.60 18.49 18.49 0.0M
2024-07-22 17.60 17.60 17.60 17.60 0.0M
2024-07-18 19.21 19.21 19.21 19.21 0.0M
2024-07-17 18.67 19.01 18.67 18.93 0.0M
2024-07-16 20.90 20.98 20.44 20.44 0.0M
2024-07-05 21.96 21.96 21.96 21.96 0.0M
2024-07-02 20.75 20.75 20.75 20.75 0.0M
2024-06-28 21.19 21.19 21.19 21.19 0.0M
2024-06-27 21.75 21.75 21.75 21.75 0.0M
2024-06-13 24.14 24.84 24.14 24.84 0.0M
2024-06-04 23.10 24.54 23.10 24.54 0.0M
2024-06-03 22.90 22.90 22.90 22.90 0.0M
2024-05-24 23.20 23.20 23.20 23.20 0.0M
2024-05-23 23.20 23.20 23.20 23.20 0.0M
2024-05-22 23.70 23.70 23.70 23.70 0.0M
2024-05-20 25.19 25.19 25.19 25.19 0.0M
2024-05-10 22.85 22.85 22.85 22.85 0.0M
2024-05-07 22.55 22.55 22.55 22.55 0.0M
2024-04-29 23.50 23.50 23.50 23.50 0.0M
2024-04-23 22.20 22.20 22.20 22.20 0.0M
2024-04-22 22.00 22.00 22.00 22.00 0.0M
2024-04-19 22.25 22.25 22.25 22.25 0.0M
2024-04-18 21.84 21.84 21.84 21.84 0.0M
2024-04-17 21.89 22.33 21.89 22.33 0.0M
2024-04-16 22.29 22.66 22.05 22.66 0.0M
2024-04-15 22.70 22.70 22.70 22.70 0.0M
2024-04-11 23.64 23.64 23.58 23.58 0.0M
2024-04-10 23.87 23.87 23.87 23.87 0.0M
2024-04-09 23.86 24.42 23.83 23.83 0.0M
2024-04-08 24.26 24.29 23.38 23.38 0.0M
2024-04-05 23.85 23.85 23.00 23.12 0.0M
2024-04-03 24.37 24.37 24.37 24.37 0.0M
2024-04-02 24.62 24.62 24.62 24.62 0.0M
2024-04-01 25.50 25.50 25.42 25.42 0.0M
2024-03-28 24.51 24.51 24.51 24.51 0.0M
2024-03-27 24.80 25.18 24.53 25.18 0.0M
2024-03-26 25.20 25.20 24.89 24.89 0.0M
2024-03-25 25.14 25.14 25.14 25.14 0.0M
2024-03-22 25.24 25.24 25.24 25.24 0.0M
2024-03-21 25.12 25.50 25.12 25.50 0.0M
2024-03-20 25.69 25.69 25.69 25.69 0.0M
2024-03-19 25.45 25.45 25.45 25.45 0.0M
2024-03-18 25.40 25.86 25.14 25.86 0.0M
2024-03-15 25.08 25.83 25.08 25.82 0.0M
2024-03-14 25.95 25.95 25.95 25.95 0.0M
2024-03-13 25.35 25.64 25.35 25.36 0.0M
2024-03-12 25.88 26.38 25.88 26.38 0.0M
2024-03-11 26.54 26.54 26.32 26.32 0.0M
2024-03-08 27.06 27.06 26.85 26.85 0.0M
2024-03-07 26.17 26.45 26.17 26.45 0.0M
2024-03-06 26.19 26.19 26.17 26.17 0.0M
2024-03-05 25.90 25.90 25.84 25.87 0.0M
2024-03-04 26.12 26.12 25.93 25.93 0.0M
2024-03-01 25.65 25.65 25.65 25.65 0.0M
2024-02-29 25.24 25.24 25.01 25.01 0.0M
2024-02-22 26.80 26.80 26.80 26.80 0.0M
2024-02-14 26.07 26.07 26.07 26.07 0.0M
2024-02-13 25.50 25.50 25.50 25.50 0.0M
2024-02-12 26.13 26.13 26.13 26.13 0.0M
2024-02-07 25.16 25.16 25.16 25.16 0.0M
2024-02-02 22.68 22.68 22.68 22.68 0.0M