Ørsted A/S (D2G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

56.64

+1.54

(+2.79%)

As of 11:45AM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	55.24	56.80	54.92	56.64	56.64	656
May 06, 2024	54.40	55.20	54.36	55.10	55.10	501
May 03, 2024	52.58	56.52	52.16	53.96	53.96	896
May 02, 2024	50.76	53.02	50.76	52.08	52.08	485
Apr 30, 2024	52.52	52.80	51.60	51.60	51.60	126
Apr 29, 2024	51.84	52.44	51.84	52.44	52.44	500
Apr 26, 2024	51.44	52.88	51.44	52.16	52.16	105
Apr 25, 2024	51.02	52.20	50.38	51.48	51.48	42
Apr 24, 2024	52.40	52.40	51.00	51.02	51.02	43
Apr 23, 2024	50.76	52.36	50.76	52.02	52.02	43
Apr 22, 2024	51.84	51.84	50.48	51.46	51.46	900
Apr 19, 2024	51.52	51.84	51.18	51.34	51.34	-
Apr 18, 2024	50.68	52.54	50.68	51.60	51.60	23
Apr 17, 2024	51.18	51.18	50.20	50.20	50.20	247
Apr 16, 2024	52.50	52.50	50.90	51.20	51.20	1,569
Apr 15, 2024	53.66	54.20	52.68	52.68	52.68	228
Apr 12, 2024	52.52	54.48	52.52	53.64	53.64	457
Apr 11, 2024	51.32	52.62	50.96	51.72	51.72	168
Apr 10, 2024	53.40	54.38	50.86	50.86	50.86	52
Apr 09, 2024	51.70	53.30	51.70	53.30	53.30	154
Apr 08, 2024	52.18	52.32	51.34	51.58	51.58	178
Apr 05, 2024	51.86	52.18	51.18	51.18	51.18	200
Apr 04, 2024	50.62	52.72	50.62	52.38	52.38	170
Apr 03, 2024	50.34	50.56	49.43	50.56	50.56	10
Apr 02, 2024	51.86	51.86	50.40	50.40	50.40	397
Mar 28, 2024	51.56	52.00	51.00	52.00	52.00	1,296
Mar 27, 2024	50.00	51.80	50.00	51.44	51.44	50
Mar 26, 2024	50.24	50.48	50.02	50.02	50.02	910
Mar 25, 2024	50.50	50.70	50.26	50.26	50.26	970
Mar 22, 2024	49.08	51.10	49.08	50.72	50.72	240
Mar 21, 2024	49.57	49.61	49.16	49.18	49.18	132
Mar 20, 2024	47.50	49.62	47.50	49.62	49.62	255
Mar 19, 2024	47.46	47.86	47.39	47.84	47.84	297
Mar 18, 2024	46.70	47.96	46.48	47.96	47.96	210
Mar 15, 2024	47.13	47.14	46.37	46.37	46.37	50
Mar 14, 2024	46.64	48.30	46.28	47.60	47.60	475
Mar 13, 2024	47.95	48.27	45.88	45.88	45.88	3,586
Mar 12, 2024	48.65	48.76	47.57	47.57	47.57	302
Mar 11, 2024	49.59	50.52	48.40	48.40	48.40	134
Mar 08, 2024	49.58	50.14	49.24	49.80	49.80	257
Mar 07, 2024	49.82	50.18	49.54	49.68	49.68	260
Mar 06, 2024	48.86	51.08	48.86	50.88	50.88	222
Mar 05, 2024	49.57	49.57	48.00	48.94	48.94	899
Mar 04, 2024	51.90	51.90	48.88	48.88	48.88	341
Mar 01, 2024	52.26	53.24	51.62	51.72	51.72	20
Feb 29, 2024	49.64	52.36	49.64	52.00	52.00	1,512
Feb 28, 2024	50.82	51.24	49.56	49.93	49.93	44
Feb 27, 2024	50.16	50.80	49.94	50.46	50.46	75
Feb 26, 2024	50.18	50.88	50.00	50.26	50.26	1,004
Feb 23, 2024	51.48	51.62	50.02	50.02	50.02	348
Feb 22, 2024	52.82	52.82	50.92	51.28	51.28	612
Feb 21, 2024	52.06	52.40	51.64	52.24	52.24	560
Feb 20, 2024	52.74	53.26	51.90	51.90	51.90	538
Feb 19, 2024	53.00	53.64	52.74	52.74	52.74	160
Feb 16, 2024	54.36	54.38	52.02	52.76	52.76	417
Feb 15, 2024	54.52	54.64	53.56	54.00	54.00	794
Feb 14, 2024	53.74	55.14	53.68	53.78	53.78	165
Feb 13, 2024	52.98	55.96	52.98	53.92	53.92	340
Feb 12, 2024	51.80	53.88	51.80	53.88	53.88	322
Feb 09, 2024	51.08	52.50	51.08	51.82	51.82	326
Feb 08, 2024	50.64	51.44	50.12	51.10	51.10	388
Feb 07, 2024	48.35	52.52	48.35	50.62	50.62	3,505
Feb 06, 2024	50.86	51.64	50.68	51.12	51.12	321
Feb 05, 2024	52.08	52.08	50.60	50.60	50.60	422
Feb 02, 2024	53.16	54.00	51.00	51.00	51.00	1,861
Feb 01, 2024	51.46	53.10	51.24	53.10	53.10	381
Jan 31, 2024	50.06	52.34	50.06	51.94	51.94	637
Jan 30, 2024	52.96	52.96	49.21	50.40	50.40	3,751
Jan 29, 2024	51.18	52.92	50.98	52.52	52.52	638
Jan 26, 2024	50.90	52.02	50.90	51.12	51.12	61
Jan 25, 2024	50.96	51.38	50.60	51.38	51.38	64
Jan 24, 2024	52.32	52.66	51.52	51.52	51.52	310
Jan 23, 2024	49.88	52.20	49.88	51.32	51.32	353
Jan 22, 2024	51.68	51.84	50.26	51.16	51.16	202
Jan 19, 2024	51.64	52.36	51.64	51.84	51.84	148
Jan 18, 2024	50.48	52.12	50.48	52.12	52.12	1,035
Jan 17, 2024	50.70	51.18	49.75	50.06	50.06	615
Jan 16, 2024	53.34	53.34	51.40	51.80	51.80	1,734
Jan 15, 2024	53.36	53.66	52.80	52.80	52.80	147
Jan 12, 2024	51.98	53.08	51.98	52.64	52.64	866
Jan 11, 2024	51.16	52.00	51.04	51.04	51.04	355
Jan 10, 2024	50.74	51.00	50.34	50.68	50.68	1,798
Jan 09, 2024	51.90	52.56	50.80	50.80	50.80	373
Jan 08, 2024	50.10	52.08	49.75	52.00	52.00	1,021
Jan 05, 2024	48.71	50.42	48.58	50.42	50.42	1,721
Jan 04, 2024	47.43	48.83	47.14	48.83	48.83	347
Jan 03, 2024	48.85	48.85	47.29	47.46	47.46	677
Jan 02, 2024	50.32	50.36	48.56	49.63	49.63	1,021
Dec 29, 2023	50.40	50.70	50.00	50.20	50.20	207
Dec 28, 2023	50.68	51.04	50.14	50.18	50.18	280
Dec 27, 2023	48.55	50.84	48.55	49.86	49.86	1,085
Dec 22, 2023	49.00	49.17	48.62	48.62	48.62	987
Dec 21, 2023	49.47	49.72	48.66	48.66	48.66	409
Dec 20, 2023	48.17	50.26	48.16	50.26	50.26	2,438
Dec 19, 2023	48.59	49.24	48.58	48.75	48.75	380
Dec 18, 2023	50.56	50.68	48.26	48.56	48.56	959
Dec 15, 2023	48.05	50.62	48.05	49.70	49.70	1,267
Dec 14, 2023	46.70	49.68	46.70	48.11	48.11	440
Dec 13, 2023	44.75	45.85	44.75	45.85	45.85	494
Dec 12, 2023	45.40	46.00	44.00	45.38	45.38	3,568
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0012(-0.16%)

CRUDE OIL78.34-0.14(-0.18%)

Bitcoin CAD87,269.35-1,674.74(-1.88%)

Ørsted A/S (D2G.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0012(-0.16%)

CRUDE OIL
78.34
-0.14(-0.18%)

Bitcoin CAD
87,269.35
-1,674.74(-1.88%)