Orsted A/S (D2G.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 410 |
| May 07, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| May 06, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| May 03, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| May 02, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Apr 30, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Apr 29, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 26, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Apr 25, 2024 | 51.02 | 51.50 | 51.02 | 51.50 | 51.50 | 410 |
| Apr 24, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Apr 23, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Apr 22, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Apr 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Apr 18, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| Apr 17, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Apr 16, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| Apr 15, 2024 | 53.70 | 53.96 | 53.70 | 53.96 | 53.96 | 200 |
| Apr 12, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Apr 11, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Apr 10, 2024 | 53.34 | 53.38 | 53.34 | 53.38 | 53.38 | 45 |
| Apr 09, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Apr 08, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Apr 05, 2024 | 51.96 | 51.96 | 51.72 | 51.72 | 51.72 | 110 |
| Apr 04, 2024 | 50.70 | 52.56 | 50.70 | 51.98 | 51.98 | 280 |
| Apr 03, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Apr 02, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Mar 28, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Mar 27, 2024 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 400 |
| Mar 26, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| Mar 25, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Mar 22, 2024 | 49.11 | 50.90 | 49.11 | 50.90 | 50.90 | 19 |
| Mar 21, 2024 | 49.64 | 49.64 | 49.25 | 49.25 | 49.25 | 27 |
| Mar 20, 2024 | 47.50 | 49.11 | 47.50 | 49.11 | 49.11 | 40 |
| Mar 19, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Mar 18, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Mar 15, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Mar 14, 2024 | 46.34 | 46.72 | 46.34 | 46.72 | 46.72 | 200 |
| Mar 13, 2024 | 47.54 | 49.00 | 47.54 | 49.00 | 49.00 | 450 |
| Mar 12, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Mar 11, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Mar 08, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Mar 07, 2024 | 50.04 | 50.04 | 49.66 | 49.66 | 49.66 | 12 |
| Mar 06, 2024 | 48.92 | 50.58 | 48.92 | 50.58 | 50.58 | 60 |
| Mar 05, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Mar 04, 2024 | 52.10 | 52.10 | 49.96 | 49.96 | 49.96 | 100 |
| Mar 01, 2024 | 52.60 | 53.52 | 52.60 | 53.52 | 53.52 | 350 |
| Feb 29, 2024 | 50.00 | 51.86 | 50.00 | 51.86 | 51.86 | 200 |
| Feb 28, 2024 | 50.84 | 50.84 | 50.30 | 50.30 | 50.30 | 200 |
| Feb 27, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Feb 26, 2024 | 50.24 | 50.36 | 50.24 | 50.28 | 50.28 | 200 |
| Feb 23, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Feb 22, 2024 | 52.84 | 52.84 | 51.48 | 51.48 | 51.48 | 50 |
| Feb 21, 2024 | 52.06 | 52.40 | 52.06 | 52.40 | 52.40 | 14 |
| Feb 20, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 90 |
| Feb 19, 2024 | 52.98 | 53.00 | 52.98 | 53.00 | 53.00 | 400 |
| Feb 16, 2024 | 53.42 | 53.46 | 53.16 | 53.46 | 53.46 | 380 |
| Feb 15, 2024 | 54.60 | 54.64 | 54.60 | 54.64 | 54.64 | 220 |
| Feb 14, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Feb 13, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 31 |
| Feb 12, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Feb 09, 2024 | 51.14 | 52.42 | 51.14 | 52.40 | 52.40 | 109 |
| Feb 08, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Feb 07, 2024 | 47.70 | 50.96 | 47.70 | 50.96 | 50.96 | 35 |
| Feb 06, 2024 | 51.00 | 51.66 | 51.00 | 51.66 | 51.66 | 130 |
| Feb 05, 2024 | 51.78 | 51.78 | 51.20 | 51.20 | 51.20 | 10 |
| Feb 02, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Feb 01, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Jan 31, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Jan 30, 2024 | 53.00 | 53.00 | 52.94 | 52.94 | 52.94 | 40 |
| Jan 29, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Jan 26, 2024 | 50.92 | 51.02 | 50.92 | 51.02 | 51.02 | 47 |
| Jan 25, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 24, 2024 | 52.10 | 52.10 | 51.64 | 51.64 | 51.64 | 214 |
| Jan 23, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jan 22, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Jan 19, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| Jan 18, 2024 | 50.48 | 51.84 | 50.48 | 51.84 | 51.84 | 45 |
| Jan 17, 2024 | 50.68 | 50.68 | 50.64 | 50.64 | 50.64 | 60 |
| Jan 16, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Jan 15, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| Jan 12, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 100 |
| Jan 11, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Jan 10, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Jan 09, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Jan 08, 2024 | 49.83 | 51.66 | 49.83 | 51.66 | 51.66 | 50 |
| Jan 05, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Jan 04, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| Jan 03, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Jan 02, 2024 | 50.36 | 50.94 | 49.60 | 49.60 | 49.60 | 44 |
| Dec 29, 2023 | 50.42 | 50.42 | 50.30 | 50.30 | 50.30 | - |
| Dec 28, 2023 | 50.88 | 50.88 | 50.28 | 50.28 | 50.28 | 354 |
| Dec 27, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Dec 22, 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Dec 21, 2023 | 49.21 | 49.50 | 49.21 | 49.50 | 49.50 | 20 |
| Dec 20, 2023 | 48.22 | 48.57 | 48.22 | 48.57 | 48.57 | 100 |
| Dec 19, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Dec 18, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 10 |
| Dec 15, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Dec 14, 2023 | 46.58 | 48.36 | 46.58 | 48.36 | 48.36 | 140 |
| Dec 13, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| *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.