STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Fed's preferred inflation gauge shows prices rose at slowest pace since March 2021

Orsted A/S (D2G.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

50.04

-0.14

(-0.28%)

As of 02:38PM CEST. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	50.94	50.94	50.04	50.04	50.04	-
Jun 27, 2024	52.10	52.10	50.18	50.18	50.18	-
Jun 26, 2024	51.60	52.32	51.60	51.94	51.94	40
Jun 25, 2024	52.42	52.70	51.80	51.82	51.82	-
Jun 24, 2024	52.12	52.32	52.12	52.32	52.32	-
Jun 21, 2024	52.04	52.64	52.04	52.60	52.60	10
Jun 20, 2024	51.56	52.30	51.56	52.20	52.20	-
Jun 19, 2024	52.12	52.12	51.82	51.82	51.82	60
Jun 18, 2024	51.56	52.04	50.96	52.02	52.02	500
Jun 17, 2024	51.24	51.48	51.14	51.14	51.14	25
Jun 14, 2024	52.84	52.84	51.76	51.76	51.76	-
Jun 13, 2024	53.98	54.54	53.22	53.22	53.22	25
Jun 12, 2024	52.96	54.42	51.72	54.42	54.42	92
Jun 11, 2024	52.74	52.98	52.50	52.60	52.60	50
Jun 10, 2024	52.66	53.00	52.48	52.48	52.48	4
Jun 07, 2024	53.58	53.94	52.64	52.78	52.78	-
Jun 06, 2024	56.14	56.14	53.62	53.62	53.62	250
Jun 05, 2024	55.72	55.80	55.06	55.80	55.80	100
Jun 04, 2024	55.88	55.96	55.50	55.50	55.50	50
Jun 03, 2024	56.26	56.72	56.04	56.16	56.16	-
May 31, 2024	56.10	56.10	55.56	55.90	55.90	-
May 30, 2024	53.10	56.30	53.10	56.08	56.08	21
May 29, 2024	54.94	54.94	54.10	54.20	54.20	18
May 28, 2024	55.26	55.88	55.22	55.40	55.40	-
May 27, 2024	54.00	55.04	53.98	55.04	55.04	255
May 24, 2024	54.14	54.26	54.14	54.26	54.26	200
May 23, 2024	55.24	55.24	54.44	54.52	54.52	-
May 22, 2024	55.52	55.52	53.94	54.92	54.92	-
May 21, 2024	55.62	55.64	54.92	55.64	55.64	-
May 20, 2024	55.98	55.98	55.82	55.82	55.82	-
May 17, 2024	57.68	57.68	55.72	56.24	56.24	903
May 16, 2024	57.70	57.70	57.16	57.16	57.16	215
May 15, 2024	54.98	57.28	54.98	57.28	57.28	-
May 14, 2024	55.46	55.46	55.28	55.32	55.32	-
May 13, 2024	58.12	58.12	54.44	55.72	55.72	1,643
May 10, 2024	58.06	58.26	57.72	57.72	57.72	140
May 09, 2024	57.46	57.68	57.46	57.68	57.68	-
May 08, 2024	57.80	57.94	56.76	57.06	57.06	100
May 07, 2024	55.18	57.54	55.18	57.54	57.54	1,270
May 06, 2024	54.30	55.48	54.30	55.48	55.48	94
May 03, 2024	53.00	56.10	52.12	54.34	54.34	598
May 02, 2024	50.62	52.72	50.62	52.32	52.32	50
Apr 30, 2024	52.46	52.92	51.38	51.70	51.70	19
Apr 29, 2024	51.78	52.26	51.78	52.26	52.26	-
Apr 26, 2024	51.34	52.92	51.34	52.30	52.30	50
Apr 25, 2024	50.96	52.48	50.92	50.94	50.94	-
Apr 24, 2024	52.34	52.34	51.04	51.10	51.10	80
Apr 23, 2024	50.72	52.44	50.72	52.44	52.44	-
Apr 22, 2024	51.78	51.78	50.60	50.76	50.76	80
Apr 19, 2024	51.62	51.64	51.04	51.52	51.52	-
Apr 18, 2024	50.60	52.10	50.60	52.10	52.10	-
Apr 17, 2024	51.04	51.14	50.70	50.76	50.76	-
Apr 16, 2024	52.36	52.36	51.00	51.00	51.00	-
Apr 15, 2024	53.60	53.88	52.44	52.44	52.44	60
Apr 12, 2024	52.58	54.52	52.58	54.52	54.52	12
Apr 11, 2024	51.24	52.52	50.48	52.52	52.52	-
Apr 10, 2024	53.36	54.00	51.96	51.96	51.96	-
Apr 09, 2024	51.64	52.84	51.64	52.84	52.84	-
Apr 08, 2024	51.84	51.90	51.52	51.90	51.90	220
Apr 05, 2024	51.72	52.20	51.16	51.16	51.16	140
Apr 04, 2024	50.58	52.20	50.58	52.16	52.16	50
Apr 03, 2024	50.00	50.60	49.56	50.60	50.60	30
Apr 02, 2024	51.76	51.76	50.62	50.88	50.88	-
Mar 28, 2024	51.50	51.52	50.92	51.34	51.34	200
Mar 27, 2024	49.97	51.56	49.97	51.36	51.36	8
Mar 26, 2024	50.20	50.36	50.12	50.22	50.22	-
Mar 25, 2024	50.50	50.80	50.50	50.80	50.80	40
Mar 22, 2024	49.07	50.76	49.07	50.76	50.76	-
Mar 21, 2024	49.53	49.53	49.30	49.38	49.38	120
Mar 20, 2024	47.45	48.97	47.45	48.96	48.96	-
Mar 19, 2024	47.48	47.70	47.48	47.70	47.70	-
Mar 18, 2024	46.67	47.42	46.67	47.42	47.42	100
Mar 15, 2024	47.12	47.12	46.50	46.77	46.77	198
Mar 14, 2024	46.30	47.16	46.30	47.16	47.16	-
Mar 13, 2024	47.95	47.95	46.70	46.70	46.70	55
Mar 12, 2024	48.65	48.91	47.80	47.80	47.80	82
Mar 11, 2024	49.74	49.74	49.32	49.68	49.68	64
Mar 08, 2024	49.57	50.16	49.57	49.97	49.97	90
Mar 07, 2024	49.35	49.35	49.35	49.35	49.35	-
Mar 06, 2024	48.86	48.86	48.86	48.86	48.86	-
Mar 05, 2024	49.27	49.27	48.54	49.08	49.08	80
Mar 04, 2024	51.88	51.88	50.26	50.26	50.26	58
Mar 01, 2024	52.54	52.54	52.54	52.54	52.54	-
Feb 29, 2024	49.95	51.72	49.95	51.72	51.72	-
Feb 28, 2024	50.76	50.76	50.76	50.76	50.76	-
Feb 27, 2024	50.14	50.14	50.14	50.14	50.14	-
Feb 26, 2024	50.18	50.48	50.12	50.48	50.48	50
Feb 23, 2024	51.24	51.24	49.96	50.22	50.22	355
Feb 22, 2024	52.78	52.82	51.16	51.68	51.68	89
Feb 21, 2024	52.04	52.04	51.56	51.92	51.92	50
Feb 20, 2024	52.72	52.76	51.52	51.52	51.52	20
Feb 19, 2024	52.92	53.64	52.92	53.18	53.18	71
Feb 16, 2024	54.30	54.30	54.30	54.30	54.30	-
Feb 15, 2024	54.50	54.76	53.72	54.76	54.76	-
Feb 14, 2024	53.72	54.54	53.72	54.54	54.54	-
Feb 13, 2024	52.98	53.96	52.98	53.40	53.40	220
Feb 12, 2024	52.32	53.30	52.32	53.30	53.30	254
Feb 09, 2024	51.12	52.64	51.12	52.64	52.64	500
Feb 08, 2024	50.62	50.82	50.04	50.16	50.16	2,225
Feb 07, 2024	51.30	51.30	48.00	50.96	50.96	950
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,929.80-12.36(-0.06%)

S&P 5005,501.78+18.91(+0.34%)

DOW39,272.03+107.97(+0.28%)

CAD/USD0.7308+0.0007(+0.10%)

CRUDE OIL81.39-0.35(-0.43%)

Bitcoin CAD83,245.22-1,202.95(-1.42%)

STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Orsted A/S (D2G.SG)

S&P/TSX
21,929.80
-12.36(-0.06%)

S&P 500
5,501.78
+18.91(+0.34%)

DOW
39,272.03
+107.97(+0.28%)

CAD/USD
0.7308
+0.0007(+0.10%)

CRUDE OIL
81.39
-0.35(-0.43%)

Bitcoin CAD
83,245.22
-1,202.95(-1.42%)