TipRanks
Go Ultimate55% OFF

Demant (0RGT) Historical Prices

GB:0RGT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026367.40369.40364.20366.07366.07-0.13%16,9390.31
Oct 29, 2026363.00369.00364.00366.56366.56+0.48%13,5310.25
Oct 28, 2026362.30367.00361.40364.80364.80+1.00%28,0150.51
Oct 27, 2026359.50361.60357.60361.20361.20+0.02%28,2310.52
Oct 26, 2026359.50363.80359.20361.11361.11+0.57%68,9191.29
Oct 23, 2026353.70362.30353.60359.08359.08+1.31%65,0511.23
Oct 22, 2026362.90363.80353.20354.43354.43-2.58%67,0891.29
Oct 21, 2026362.20363.80357.60363.80363.80+0.50%43,9850.85
Oct 20, 2026360.90363.80360.00362.00362.00+0.50%32,3110.63
Oct 19, 2026356.40360.20356.20360.20360.20+0.39%114,2022.30
Oct 16, 2026357.00359.00357.00358.80358.80+0.15%21,3630.43
Oct 15, 2026356.40358.25352.10358.25358.25+0.86%31,5060.62
Oct 14, 2026357.80358.80353.80355.20355.20-0.25%50,7850.99
Oct 13, 2026353.00359.20352.80356.10356.10+1.45%3,7580.07
Oct 12, 2026345.00353.00344.80351.00351.00+8.67%52,0521.02
Oct 09, 2026323.50345.80320.60323.00323.00+0.44%383,0888.33
Oct 08, 2026322.20323.70321.00321.60321.60+0.19%12,8820.28
Oct 07, 2026322.50324.60320.80321.00321.00-0.99%23,3280.51
Oct 06, 2026320.50326.20320.50324.20324.20+1.95%3,0790.07
Oct 05, 2026316.80318.40314.20318.00318.00+1.60%151,9003.34
Oct 02, 2026312.80314.00311.60313.00313.00-0.38%2,6420.06
Oct 01, 2026309.40316.70308.80314.20314.20+1.35%105,9062.29
Sep 30, 2026315.50319.30308.20310.00310.00-1.90%21,5560.47
Sep 29, 2026320.00320.80316.00316.00316.00-1.06%7,2070.15
Sep 28, 2026306.90320.40306.80319.40319.40+4.31%19,6440.40
Sep 25, 2026306.90306.40304.20306.20306.20-0.20%45,5760.92
Sep 24, 2026309.00307.40305.60306.80306.80-1.29%6,9630.14
Sep 23, 2026310.10312.00308.60310.80310.80+0.84%4,5220.09
Sep 22, 2026306.30310.40306.70308.20308.20+2.19%29,8260.60
Sep 21, 2026300.80302.30301.60301.60301.60+0.20%8090.02
Sep 18, 2026300.20301.00297.20301.00301.00+0.60%4,7530.09
Sep 17, 2026298.30300.20297.00299.20299.20+0.67%275,4335.89
Sep 16, 2026295.00299.80294.60297.20297.20+0.47%6,9330.14
Sep 15, 2026296.60296.60292.20295.80295.80-0.88%43,5380.91
Sep 14, 2026294.20300.20294.00298.43298.43+1.37%27,6230.57
Sep 11, 2026294.10294.40290.80294.40294.40+0.34%16,9640.35
Sep 10, 2026287.70294.20287.00293.40293.40+1.55%122,8882.59
Sep 09, 2026292.30291.60287.20288.92288.92-0.85%186,0954.17
Sep 08, 2026288.40294.60288.40291.40291.40+0.55%162,1253.75
Sep 07, 2026291.80291.20285.80289.80289.80-0.69%6,2520.14
Sep 04, 2026297.10297.20291.80291.80291.80-1.19%11,2640.23
Sep 03, 2026294.90299.20295.00295.30295.30+0.24%13,8920.28
Sep 02, 2026286.70295.00289.60294.60294.60+1.80%91,5801.89
Sep 01, 2026287.20289.40285.30289.40289.40+0.27%20,0890.41
Aug 31, 2026286.20290.20285.26288.63288.63+0.99%126,8802.53
Aug 28, 2026284.90288.60283.60285.80285.80-0.07%31,7670.63
Aug 27, 2026283.30286.00282.65286.00286.00+0.28%23,5330.46
Aug 26, 2026286.40287.50283.00285.21285.21+0.21%120,6772.47
Aug 25, 2026286.50287.20284.20284.60284.60-0.85%11,9660.24
Aug 24, 2026288.50287.80285.20287.04287.04+0.47%37,7650.77