Italia markets open in 4 hours 41 minutes

Demant A/S (0RGT.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
279,98+7,78 (+2,86%)
Alla chiusura: 06:16PM BST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024316,20319,20313,40314,58314,5839.358
15 apr 2024320,00322,63318,60321,17321,17388.347
12 apr 2024333,80333,65319,00319,05319,0546.076
11 apr 2024331,10333,80328,40331,66331,6621.490
10 apr 2024334,30339,27331,55332,11332,1137.298
09 apr 2024327,30334,00326,80331,70331,70675.700
08 apr 2024320,50330,00319,57328,00328,0027.478
05 apr 2024324,00329,34319,40319,43319,4322.040
04 apr 2024331,50332,00326,20327,80327,8016.956
03 apr 2024337,80338,00327,94336,63336,6318.840
02 apr 2024341,70345,27337,00339,89339,89210.987
28 mar 2024------
27 mar 2024343,00344,50340,00341,68341,68127.731
26 mar 2024342,80344,20342,60343,00343,00269.849
25 mar 2024343,85344,40340,98341,00341,00114.320
22 mar 2024348,05348,50343,30346,80346,8010.378
21 mar 2024347,30350,20341,90344,05344,0538.026
20 mar 2024347,40348,40341,80346,80346,8030.545
19 mar 2024345,75348,40343,60347,10347,1037.006
18 mar 2024347,35350,00344,50346,30346,3031.067
15 mar 2024351,25354,70347,50348,45348,4517.031
14 mar 2024350,90354,60347,90354,09354,0913.566
13 mar 2024352,70355,50347,50349,45349,4582.669
12 mar 2024362,75369,00350,50356,52356,5219.441
11 mar 2024360,35364,00355,60358,20358,2060.128
08 mar 2024357,20364,20356,90361,31361,31240.044
07 mar 2024351,70360,20351,70357,10357,1020.289
06 mar 2024351,75354,05348,10350,18350,18401.211
05 mar 2024358,70359,50351,50352,10352,1012.664
04 mar 2024352,95358,00352,50354,20354,2069.934
01 mar 2024344,75353,40345,03349,69349,6968.779
29 feb 2024353,15354,10344,00345,10345,10196.256
28 feb 2024366,70367,60348,50353,39353,39698.680
27 feb 2024371,20367,80364,30366,80366,80122.521
26 feb 2024370,70372,80370,00370,61370,6122.051
23 feb 2024366,25370,18364,99368,16368,1662.219
22 feb 2024369,10372,50367,30370,28370,28196.872
21 feb 2024362,80366,00361,70364,91364,9159.054
20 feb 2024364,90366,80360,80364,20364,20170.166
19 feb 2024365,25369,30361,80364,50364,5064.841
16 feb 2024364,65367,10362,80365,92365,9230.000
15 feb 2024359,35366,20359,50363,25363,2545.085
14 feb 2024352,95358,80352,20356,87356,87644.466
13 feb 2024357,30358,00351,14356,00356,0020.251
12 feb 2024360,20361,40357,20358,31358,31106.825
09 feb 2024353,55359,80353,40359,60359,60275.325
08 feb 2024347,25354,51348,30352,00352,0070.534
07 feb 2024339,35346,62338,30343,69343,69731.155
06 feb 2024332,40350,30332,00347,37347,371.610.452
05 feb 2024318,25320,60317,10319,10319,1058.689
02 feb 2024318,60319,04316,60318,35318,351.672
01 feb 2024313,05317,71311,30317,71317,717.694
31 gen 2024315,70315,80312,70313,75313,7532.348
30 gen 2024314,90317,50314,70316,40316,40299.810
29 gen 2024314,25314,30312,20313,30313,3023.491
26 gen 2024318,85318,63315,20318,20318,209.748
25 gen 2024309,55319,30309,30319,30319,3037.013
24 gen 2024311,75312,08306,60308,80308,8058.430
23 gen 2024311,45311,00307,80309,20309,2043.767
22 gen 2024307,35312,50308,40311,10311,1017.526
19 gen 2024305,55309,60303,90304,85304,8565.493
18 gen 2024300,30304,01299,00301,80301,8048.247
17 gen 2024305,80305,70296,80305,30305,3021.173
16 gen 2024307,60309,60305,10307,90307,9026.248
15 gen 2024314,65314,50310,00310,15310,15242.738
12 gen 2024305,55315,40305,50315,30315,3021.968
11 gen 2024299,55307,00300,40305,74305,7441.317
10 gen 2024297,80298,30294,90296,35296,3550.342
09 gen 2024295,50298,60293,80298,08298,0824.116
08 gen 2024285,55293,70286,00293,46293,4641.847
05 gen 2024293,45293,90290,12292,46292,4673.391
04 gen 2024291,15296,00291,80294,70294,70317.965
03 gen 2024299,15299,80291,50293,06293,0630.794
02 gen 2024297,30299,70295,20298,58298,5824.652
29 dic 2023296,10298,90294,40296,00296,0015.026
28 dic 2023292,00296,80293,10296,10296,1040.743
27 dic 2023293,45293,90291,19291,19291,1918.608
22 dic 2023288,70294,30289,10293,50293,50540.780
21 dic 2023294,05295,00288,90289,00289,0022.625
20 dic 2023300,10299,33293,40294,51294,5119.466
19 dic 2023298,40301,50299,10300,00300,0014.242
18 dic 2023302,25303,50296,00299,10299,1018.263
15 dic 2023297,85302,70296,60300,86300,8626.285
14 dic 2023299,30303,00295,90300,71300,71125.599
13 dic 2023296,50299,50292,40294,70294,7041.046
12 dic 2023289,55295,09287,20291,19291,1925.143
11 dic 2023295,75296,10289,80292,20292,2011.331
08 dic 2023287,70293,20285,40289,52289,5289.577
07 dic 2023287,90287,20283,30286,40286,4027.316
06 dic 2023287,30290,30287,10288,43288,4324.456
05 dic 2023282,55288,00281,46286,40286,40161.458
04 dic 2023283,80283,70281,10282,26282,2625.655
01 dic 2023289,95291,50281,90284,00284,0032.970
30 nov 2023290,35292,10278,30291,64291,6467.657
29 nov 2023284,95291,40285,20290,70290,7082.542
28 nov 2023283,90286,80282,50283,96283,96146.859
27 nov 2023277,80285,20279,80284,91284,9152.579
24 nov 2023278,15278,80277,00278,38278,3817.425
23 nov 2023280,65280,80278,86278,86278,8619.700
22 nov 2023277,55281,80278,40280,93280,9356.521
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...