DEMANT.CODEMANT.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $233.60 | $235.80 | $230.00 | $231.20 | 405,662 |
| 1/14/2026 | $233.60 | $236.40 | $229.60 | $233.40 | 573,188 |
| 1/13/2026 | $227.00 | $237.60 | $224.60 | $233.00 | 470,246 |
| 1/12/2026 | $225.40 | $227.80 | $224.20 | $225.60 | 374,133 |
| 1/9/2026 | $221.40 | $226.40 | $220.40 | $224.20 | 448,112 |
| 1/8/2026 | $219.80 | $224.00 | $217.40 | $220.60 | 372,161 |
| 1/7/2026 | $225.00 | $225.00 | $218.80 | $220.80 | 382,944 |
| 1/6/2026 | $216.60 | $225.20 | $216.60 | $223.80 | 486,403 |
| 1/5/2026 | $214.00 | $217.00 | $212.40 | $216.00 | 245,932 |
| 1/2/2026 | $215.20 | $216.00 | $213.00 | $213.40 | 139,830 |
| 12/30/2025 | $215.00 | $215.40 | $212.60 | $215.20 | 199,850 |
| 12/29/2025 | $214.00 | $217.20 | $214.00 | $215.20 | 152,409 |
| 12/23/2025 | $214.00 | $215.60 | $212.20 | $214.00 | 127,436 |
| 12/22/2025 | $211.00 | $213.40 | $209.40 | $212.20 | 196,038 |
| 12/19/2025 | $212.00 | $213.00 | $210.60 | $211.20 | 658,377 |
| 12/18/2025 | $213.00 | $215.00 | $211.80 | $212.80 | 227,154 |
| 12/17/2025 | $214.40 | $214.40 | $209.00 | $211.00 | 338,476 |
| 12/16/2025 | $212.80 | $216.60 | $212.00 | $213.80 | 208,454 |
| 12/15/2025 | $214.20 | $216.00 | $212.20 | $212.20 | 342,912 |
| 12/12/2025 | $219.00 | $219.80 | $216.20 | $217.80 | 159,486 |
| 12/11/2025 | $215.00 | $219.80 | $212.00 | $218.40 | 267,272 |
| 12/10/2025 | $213.00 | $213.60 | $211.40 | $213.60 | 146,445 |
| 12/9/2025 | $210.60 | $213.00 | $209.00 | $212.40 | 302,877 |
| 12/8/2025 | $215.00 | $215.40 | $211.80 | $211.80 | 190,138 |
| 12/5/2025 | $213.00 | $217.20 | $213.00 | $216.40 | 206,179 |
| 12/4/2025 | $213.60 | $214.20 | $210.40 | $213.20 | 188,356 |
| 12/3/2025 | $217.20 | $219.40 | $211.80 | $211.80 | 242,431 |
| 12/2/2025 | $218.40 | $221.40 | $215.60 | $216.80 | 333,977 |
| 12/1/2025 | $220.00 | $222.20 | $215.40 | $219.00 | 455,989 |
| 11/28/2025 | $219.00 | $221.20 | $217.20 | $219.20 | 493,472 |
| 11/27/2025 | $218.60 | $220.40 | $216.60 | $219.00 | 159,762 |
| 11/26/2025 | $220.00 | $220.40 | $217.20 | $218.60 | 187,273 |
| 11/25/2025 | $216.40 | $219.00 | $215.80 | $218.80 | 149,170 |
| 11/24/2025 | $217.00 | $219.20 | $213.00 | $217.40 | 930,510 |
| 11/21/2025 | $212.00 | $215.20 | $211.20 | $214.80 | 241,229 |
| 11/20/2025 | $215.00 | $215.40 | $211.60 | $213.20 | 308,541 |
| 11/19/2025 | $210.40 | $213.00 | $209.20 | $212.00 | 170,696 |
| 11/18/2025 | $213.00 | $213.60 | $209.40 | $209.60 | 361,328 |
| 11/17/2025 | $218.60 | $219.20 | $213.60 | $214.00 | 181,302 |
| 11/14/2025 | $222.60 | $222.80 | $216.80 | $217.40 | 329,190 |
| 11/13/2025 | $227.80 | $230.20 | $223.20 | $224.20 | 168,430 |
| 11/12/2025 | $228.60 | $230.80 | $226.40 | $227.80 | 178,327 |
| 11/11/2025 | $222.00 | $228.20 | $221.40 | $228.20 | 209,744 |
| 11/10/2025 | $221.80 | $223.80 | $219.60 | $222.00 | 368,901 |
| 11/7/2025 | $223.20 | $225.20 | $219.40 | $220.80 | 263,326 |
| 11/6/2025 | $224.80 | $226.00 | $222.60 | $223.20 | 248,408 |
| 11/5/2025 | $222.40 | $235.60 | $222.40 | $226.00 | 508,361 |
| 11/4/2025 | $216.00 | $219.00 | $213.60 | $219.00 | 744,919 |
| 11/3/2025 | $215.40 | $219.40 | $215.40 | $217.40 | 376,827 |
| 10/31/2025 | $218.40 | $218.80 | $214.60 | $215.40 | 367,874 |
| 10/30/2025 | $223.20 | $223.80 | $217.20 | $218.20 | 356,949 |
| 10/29/2025 | $220.20 | $229.00 | $220.20 | $224.80 | 256,252 |
| 10/28/2025 | $228.60 | $229.80 | $226.40 | $226.40 | 381,097 |
| 10/27/2025 | $234.40 | $235.00 | $228.40 | $229.00 | 467,623 |
| 10/24/2025 | $235.40 | $236.40 | $233.20 | $234.40 | 308,710 |
| 10/23/2025 | $236.40 | $238.00 | $233.40 | $235.20 | 237,289 |
| 10/22/2025 | $241.60 | $242.40 | $236.20 | $236.20 | 523,971 |
| 10/21/2025 | $240.00 | $241.20 | $238.40 | $240.80 | 216,696 |
| 10/20/2025 | $238.20 | $240.40 | $235.40 | $239.80 | 295,066 |
| 10/17/2025 | $232.60 | $238.80 | $230.40 | $237.40 | 262,015 |