Demant AS (PK) (WILLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -4.02843601896 | 42.2 | 42.2 | 37.41 | 1505 | 40.27202393 | CS |
| 4 | -3.23 | -7.38623370684 | 43.73 | 44.59 | 37.41 | 1350 | 41.95696012 | CS |
| 12 | -9.9904 | -19.7867317351 | 50.4904 | 50.4904 | 37.41 | 1100 | 43.08601266 | CS |
| 26 | -10.74 | -20.9601873536 | 51.24 | 54 | 37.41 | 888 | 45.9648375 | CS |
| 52 | 1.394 | 3.56467038306 | 39.106 | 54 | 37.4 | 697 | 43.8404746 | CS |
| 156 | -16.85 | -29.3809938971 | 57.35 | 59.3 | 22.93 | 549 | 39.15155677 | CS |
| 260 | 11.23 | 38.3669285958 | 29.27 | 59.3 | 20.2437 | 729 | 33.29777871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683320 | 37.41 | 0 | 0.00 | 37.41 | 37.41 | 37.41 | 0 |
| 1721424120 | 37.41 | 0 | 0.00 | 37.41 | 37.41 | 37.41 | 0 |
| 1721337720 | 37.41 | 0 | 0.00 | 37.41 | 37.41 | 37.41 | 0 |
| 1721251320 | 37.41 | -3.09 | -7.63 | 37.41 | 37.41 | 37.41 | 222 |
| 1721164920 | 40.5 | -2.89 | -6.66 | 42.2 | 42.2 | 40.5 | 2787 |
| 1721078880 | 43.39 | 0 | 0.00 | 43.39 | 43.39 | 43.39 | 0 |
| 1720819680 | 43.39 | 0 | 0.00 | 43.39 | 43.39 | 43.39 | 0 |
| 1720733280 | 43.39 | 0.98 | 2.31 | 43.39 | 43.39 | 43.39 | 1596 |
| 1720646940 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1720560540 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1720474140 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1720214940 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1720042140 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
| 1719955740 | 42.41 | -0.41 | -0.96 | 42.41 | 42.41 | 42.41 | 2700 |
| 1719868980 | 42.82 | -1.77 | -3.97 | 42.82 | 42.82 | 42.82 | 300 |
| 1719610080 | 44.59 | 0 | 0.00 | 44.59 | 44.59 | 44.59 | 0 |
| 1719523680 | 44.59 | 0 | 0.00 | 44.59 | 44.59 | 44.59 | 0 |
| 1719437280 | 44.59 | 0 | 0.00 | 44.59 | 44.59 | 44.59 | 0 |
| 1719350880 | 44.59 | -2.74 | -5.79 | 43.73 | 44.59 | 43.73 | 494 |
| 1719264600 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1719005400 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718919000 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718746200 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718659800 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718400600 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718314200 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718227800 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718141400 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1718055000 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717795800 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717709400 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717622640 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717536240 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717449840 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717190640 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717104240 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1717017840 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1716931440 | 47.33 | 0 | 0.00 | 47.33 | 47.33 | 47.33 | 0 |
| 1716585840 | 47.33 | 1.23 | 2.67 | 47.33 | 47.33 | 47.33 | 251 |
| 1716499200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1716412800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1716326400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1716240000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1715980800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1715894400 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1715808000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1715721600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1715635200 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1715376000 | 46.1 | 0.22 | 0.48 | 46.1 | 46.1 | 46.1 | 2519 |
| 1715290140 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1715203740 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1715117340 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1715030940 | 45.88 | -4.61 | -9.13 | 45.88 | 45.88 | 45.88 | 100 |
| 1714771800 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1714685400 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1714599000 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1714512600 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 28 |
| 1714397400 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1714138200 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1714051800 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1713965400 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
| 1713879000 | 50.4904 | 0 | 0.00 | 50.4904 | 50.4904 | 50.4904 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
