Orsted A/S (D2G.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 04:00PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 50.12 | 50.12 | 49.88 | 50.12 | 50.12 | 35 |
| Jul 01, 2024 | 49.82 | 50.70 | 49.82 | 49.85 | 49.85 | - |
| Jun 28, 2024 | 50.96 | 50.96 | 49.05 | 49.05 | 49.05 | - |
| Jun 27, 2024 | 52.10 | 52.10 | 50.34 | 50.34 | 50.34 | - |
| Jun 26, 2024 | 51.72 | 51.96 | 51.60 | 51.60 | 51.60 | - |
| Jun 25, 2024 | 52.44 | 52.80 | 51.20 | 51.20 | 51.20 | - |
| Jun 24, 2024 | 52.14 | 52.82 | 52.06 | 52.06 | 52.06 | - |
| Jun 21, 2024 | 52.06 | 52.36 | 51.82 | 51.82 | 51.82 | - |
| Jun 20, 2024 | 51.60 | 52.34 | 51.52 | 51.52 | 51.52 | - |
| Jun 19, 2024 | 52.12 | 52.38 | 51.26 | 51.26 | 51.26 | - |
| Jun 18, 2024 | 51.60 | 51.96 | 51.12 | 51.78 | 51.78 | - |
| Jun 17, 2024 | 51.22 | 51.74 | 50.66 | 50.66 | 50.66 | - |
| Jun 14, 2024 | 52.88 | 52.88 | 51.16 | 51.16 | 51.16 | - |
| Jun 13, 2024 | 54.16 | 54.16 | 52.28 | 52.28 | 52.28 | - |
| Jun 12, 2024 | 52.96 | 54.44 | 52.16 | 54.02 | 54.02 | - |
| Jun 11, 2024 | 52.58 | 52.84 | 52.46 | 52.50 | 52.50 | - |
| Jun 10, 2024 | 52.68 | 52.84 | 52.28 | 52.28 | 52.28 | - |
| Jun 07, 2024 | 53.62 | 53.62 | 52.48 | 52.48 | 52.48 | - |
| Jun 06, 2024 | 56.18 | 56.18 | 53.16 | 53.16 | 53.16 | - |
| Jun 05, 2024 | 55.74 | 55.74 | 55.32 | 55.64 | 55.64 | - |
| Jun 04, 2024 | 55.92 | 56.00 | 54.96 | 54.96 | 54.96 | - |
| Jun 03, 2024 | 56.32 | 56.58 | 55.56 | 55.56 | 55.56 | - |
| May 31, 2024 | 56.18 | 56.18 | 55.42 | 55.42 | 55.42 | - |
| May 30, 2024 | 53.16 | 56.32 | 53.16 | 55.62 | 55.62 | - |
| May 29, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | - |
| May 28, 2024 | 55.32 | 55.58 | 54.94 | 54.94 | 54.94 | - |
| May 27, 2024 | 53.86 | 55.02 | 53.86 | 54.60 | 54.60 | - |
| May 24, 2024 | 53.82 | 54.08 | 53.30 | 53.30 | 53.30 | 35 |
| May 23, 2024 | 55.28 | 55.28 | 53.80 | 53.80 | 53.80 | - |
| May 22, 2024 | 55.58 | 55.58 | 54.36 | 54.86 | 54.86 | - |
| May 21, 2024 | 55.70 | 55.70 | 55.12 | 55.12 | 55.12 | - |
| May 20, 2024 | 55.86 | 55.96 | 55.20 | 55.20 | 55.20 | 25 |
| May 17, 2024 | 57.74 | 58.12 | 55.52 | 55.52 | 55.52 | - |
| May 16, 2024 | 57.72 | 57.72 | 57.26 | 57.42 | 57.42 | 20 |
| May 15, 2024 | 55.02 | 57.40 | 55.02 | 57.08 | 57.08 | - |
| May 14, 2024 | 55.50 | 55.50 | 54.42 | 54.42 | 54.42 | - |
| May 13, 2024 | 58.16 | 58.16 | 55.08 | 55.08 | 55.08 | - |
| May 10, 2024 | 58.12 | 58.14 | 57.22 | 57.22 | 57.22 | - |
| May 09, 2024 | 57.50 | 57.74 | 57.50 | 57.64 | 57.64 | - |
| May 08, 2024 | 57.92 | 58.04 | 57.12 | 57.32 | 57.32 | - |
| May 07, 2024 | 55.22 | 57.24 | 55.22 | 57.24 | 57.24 | - |
| May 06, 2024 | 54.32 | 55.18 | 54.10 | 54.82 | 54.82 | - |
| May 03, 2024 | 52.58 | 54.80 | 52.58 | 53.78 | 53.78 | - |
| May 02, 2024 | 50.68 | 52.74 | 50.68 | 52.14 | 52.14 | - |
| Apr 30, 2024 | 52.46 | 52.74 | 51.14 | 51.14 | 51.14 | - |
| Apr 29, 2024 | 51.80 | 52.44 | 51.80 | 52.20 | 52.20 | - |
| Apr 26, 2024 | 51.66 | 52.16 | 51.58 | 51.58 | 51.58 | - |
| Apr 25, 2024 | 50.98 | 51.02 | 50.50 | 50.50 | 50.50 | - |
| Apr 24, 2024 | 52.36 | 52.36 | 50.64 | 50.64 | 50.64 | - |
| Apr 23, 2024 | 50.80 | 52.20 | 50.80 | 51.64 | 51.64 | - |
| Apr 22, 2024 | 51.84 | 51.84 | 50.36 | 50.36 | 50.36 | - |
| Apr 19, 2024 | 51.58 | 51.58 | 50.84 | 50.84 | 50.84 | - |
| Apr 18, 2024 | 50.50 | 52.10 | 50.50 | 51.46 | 51.46 | - |
| Apr 17, 2024 | 51.10 | 51.10 | 50.04 | 50.04 | 50.04 | - |
| Apr 16, 2024 | 52.40 | 52.40 | 50.92 | 51.04 | 51.04 | - |
| Apr 15, 2024 | 53.64 | 54.10 | 52.34 | 52.34 | 52.34 | - |
| Apr 12, 2024 | 52.60 | 54.02 | 52.60 | 53.64 | 53.64 | - |
| Apr 11, 2024 | 51.28 | 52.58 | 50.46 | 51.68 | 51.68 | - |
| Apr 10, 2024 | 53.28 | 53.28 | 50.72 | 50.78 | 50.78 | - |
| Apr 09, 2024 | 51.66 | 53.12 | 51.66 | 52.46 | 52.46 | - |
| Apr 08, 2024 | 51.90 | 51.90 | 51.44 | 51.44 | 51.44 | - |
| Apr 05, 2024 | 51.82 | 52.12 | 50.94 | 50.94 | 50.94 | 50 |
| Apr 04, 2024 | 50.60 | 52.82 | 50.52 | 51.92 | 51.92 | - |
| Apr 03, 2024 | 50.08 | 50.26 | 49.63 | 50.26 | 50.26 | - |
| Apr 02, 2024 | 52.04 | 52.04 | 49.92 | 49.92 | 49.92 | 200 |
| Mar 28, 2024 | 51.50 | 51.50 | 50.84 | 50.84 | 50.84 | - |
| Mar 27, 2024 | 49.95 | 51.04 | 49.95 | 50.84 | 50.84 | - |
| Mar 26, 2024 | 50.20 | 50.20 | 49.86 | 49.86 | 49.86 | - |
| Mar 25, 2024 | 50.50 | 50.56 | 50.12 | 50.12 | 50.12 | - |
| Mar 22, 2024 | 49.09 | 51.08 | 49.09 | 50.56 | 50.56 | - |
| Mar 21, 2024 | 49.55 | 49.68 | 48.85 | 48.85 | 48.85 | - |
| Mar 20, 2024 | 47.48 | 48.81 | 47.48 | 48.47 | 48.47 | - |
| Mar 19, 2024 | 47.48 | 47.68 | 47.35 | 47.35 | 47.35 | - |
| Mar 18, 2024 | 46.65 | 47.14 | 46.41 | 47.14 | 47.14 | - |
| Mar 15, 2024 | 47.13 | 47.26 | 46.18 | 46.18 | 46.18 | - |
| Mar 14, 2024 | 46.29 | 46.93 | 46.29 | 46.73 | 46.73 | - |
| Mar 13, 2024 | 47.95 | 47.95 | 45.77 | 45.77 | 45.77 | - |
| Mar 12, 2024 | 48.65 | 48.65 | 47.27 | 47.27 | 47.27 | 9 |
| Mar 11, 2024 | 49.44 | 50.68 | 48.75 | 48.75 | 48.75 | - |
| Mar 08, 2024 | 49.58 | 49.90 | 49.30 | 49.30 | 49.30 | - |
| Mar 07, 2024 | 49.35 | 50.28 | 49.08 | 49.08 | 49.08 | - |
| Mar 06, 2024 | 48.86 | 50.78 | 48.86 | 49.98 | 49.98 | - |
| Mar 05, 2024 | 49.26 | 49.45 | 48.52 | 48.52 | 48.52 | - |
| Mar 04, 2024 | 51.54 | 51.86 | 48.78 | 48.78 | 48.78 | - |
| Mar 01, 2024 | 52.54 | 53.34 | 51.34 | 51.34 | 51.34 | - |
| Feb 29, 2024 | 49.65 | 51.76 | 49.65 | 51.76 | 51.76 | 100 |
| Feb 28, 2024 | 50.80 | 51.16 | 48.97 | 48.97 | 48.97 | 25 |
| Feb 27, 2024 | 50.14 | 50.52 | 50.14 | 50.38 | 50.38 | - |
| Feb 26, 2024 | 50.18 | 50.44 | 49.83 | 49.83 | 49.83 | - |
| Feb 23, 2024 | 51.46 | 51.46 | 49.92 | 49.92 | 49.92 | - |
| Feb 22, 2024 | 52.78 | 52.78 | 51.00 | 51.20 | 51.20 | 700 |
| Feb 21, 2024 | 52.02 | 52.06 | 51.96 | 51.96 | 51.96 | - |
| Feb 20, 2024 | 52.72 | 52.72 | 51.74 | 51.74 | 51.74 | - |
| Feb 19, 2024 | 52.94 | 53.46 | 52.38 | 52.38 | 52.38 | - |
| Feb 16, 2024 | 54.34 | 54.34 | 52.36 | 52.68 | 52.68 | - |
| Feb 15, 2024 | 54.50 | 54.52 | 53.48 | 53.78 | 53.78 | - |
| Feb 14, 2024 | 53.72 | 55.16 | 53.60 | 53.60 | 53.60 | - |
| Feb 13, 2024 | 53.00 | 54.22 | 53.00 | 53.36 | 53.36 | - |
| Feb 12, 2024 | 51.92 | 53.02 | 51.92 | 52.84 | 52.84 | - |
| Feb 09, 2024 | 51.12 | 52.26 | 51.12 | 51.96 | 51.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.