Canada markets open in 3 hours 50 minutes

Ørsted A/S (DNNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.30+0.02 (+0.11%)
At close: 03:49PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.1018.3118.0718.3018.3033,300
Apr 24, 202418.2418.2818.1418.2818.2839,800
Apr 23, 202418.2718.7018.2718.5618.5638,800
Apr 22, 202417.9518.1417.9518.0818.0855,300
Apr 19, 202418.1518.3118.1518.2618.2631,900
Apr 18, 202418.4718.6318.3818.4718.4785,100
Apr 17, 202418.0318.0617.7617.9217.9299,200
Apr 16, 202418.1818.3017.9918.2518.2566,600
Apr 15, 202418.8618.8618.5818.6318.6389,300
Apr 12, 202419.1419.2819.0719.1019.1050,900
Apr 11, 202418.8018.8518.4718.6918.6937,700
Apr 10, 202418.6118.6117.9818.2618.26110,100
Apr 09, 202419.3419.3719.0519.2019.2061,600
Apr 08, 202418.6718.7818.6318.7318.7348,800
Apr 05, 202418.4718.5618.3818.4718.4762,500
Apr 04, 202419.0119.1318.7018.7018.70171,400
Apr 03, 202417.8618.3417.8318.3418.3436,200
Apr 02, 202418.2318.2318.0118.0618.0651,200
Apr 01, 202418.8218.8218.4318.6418.6429,800
Mar 28, 202418.7018.7018.5118.6418.6498,400
Mar 27, 202418.3818.7018.3818.7018.7064,100
Mar 26, 202418.1618.2318.0218.0818.0886,300
Mar 25, 202418.1218.2518.1118.2318.2362,300
Mar 22, 202418.2918.4118.2718.3118.3152,900
Mar 21, 202417.8417.9517.7717.7917.7926,300
Mar 20, 202417.5518.0317.5517.9817.9888,200
Mar 19, 202417.2017.3317.2017.2417.24107,400
Mar 18, 202417.1517.2517.0117.1517.1566,600
Mar 15, 202416.9117.0316.8316.8616.8685,700
Mar 14, 202417.4117.4417.0117.0517.0559,800
Mar 13, 202416.9517.0116.8416.8516.8537,800
Mar 12, 202417.7117.7217.2817.3117.3154,800
Mar 11, 202418.0418.0417.6817.7917.7956,800
Mar 08, 202418.2418.3118.1118.1318.1353,600
Mar 07, 202418.1618.3218.0518.1318.1356,800
Mar 06, 202418.3818.4718.2318.3218.3254,100
Mar 05, 202417.7117.8417.6317.6617.6644,300
Mar 04, 202417.9417.9517.7517.9217.92141,600
Mar 01, 202418.9218.9218.4518.7718.7758,300
Feb 29, 202418.6518.8018.6018.8018.8076,500
Feb 28, 202417.9817.9817.8217.8817.8843,800
Feb 27, 202418.0018.3918.0018.3918.3934,100
Feb 26, 202418.1618.2918.1418.2518.2546,800
Feb 23, 202418.0418.2218.0118.1518.1550,900
Feb 22, 202418.6018.6818.4818.5918.5939,500
Feb 21, 202418.6718.9818.6718.9818.98107,600
Feb 20, 202418.8318.9318.6918.7118.7130,800
Feb 16, 202418.9519.1718.8219.1019.1046,700
Feb 15, 202419.4219.6219.3619.4919.4921,500
Feb 14, 202419.4719.5019.2319.3919.3970,000
Feb 13, 202419.5219.5219.0519.0819.0837,600
Feb 12, 202419.1919.2519.0219.1219.1267,400
Feb 09, 202418.7318.9118.6918.9118.9146,600
Feb 08, 202418.3118.5318.3018.4318.43113,300
Feb 07, 202417.9718.3417.9018.1418.14120,100
Feb 06, 202418.4118.6118.4118.5918.5965,200
Feb 05, 202418.3018.3118.0718.1818.1846,400
Feb 02, 202418.6918.7018.4118.5318.5342,300
Feb 01, 202418.8619.2718.8619.2419.2425,100
Jan 31, 202418.8018.9918.5318.5318.5360,100
Jan 30, 202418.4518.5518.2018.2918.29117,400
Jan 29, 202419.0119.2118.9019.2019.2044,500
Jan 26, 202418.5018.5818.4618.5018.5021,100
Jan 25, 202418.4218.4418.3018.4418.4459,500
Jan 24, 202419.0219.0218.5718.5718.5779,200
Jan 23, 202418.8018.8018.5918.7418.7461,500
Jan 22, 202418.5418.6618.4318.4618.4681,600
Jan 19, 202418.8018.9818.7218.9618.9683,600
Jan 18, 202418.8318.8618.5818.7018.7086,600
Jan 17, 202418.4918.5218.0918.1918.1992,400
Jan 16, 202418.7018.8018.5418.5518.5580,600
Jan 12, 202419.2419.3819.1819.1919.1959,500
Jan 11, 202418.9118.9118.6318.7918.7949,500
Jan 10, 202418.4918.6118.4518.5918.5931,900
Jan 09, 202418.5218.6418.4918.5118.5145,200
Jan 08, 202418.6518.9518.6418.9218.9269,500
Jan 05, 202417.8818.3817.8418.1818.1836,700
Jan 04, 202417.3217.9317.3217.7517.7532,800
Jan 03, 202417.2717.3817.1117.2217.2266,800
Jan 02, 202417.7717.9517.7417.8717.8766,500
Dec 29, 202318.4618.5118.3618.4318.4327,400
Dec 28, 202318.5318.7418.4918.5218.5252,500
Dec 27, 202318.4418.6718.4418.6618.6631,100
Dec 26, 202317.7218.1817.7218.1118.1143,600
Dec 22, 202317.9318.0317.8317.9717.9768,500
Dec 21, 202317.8717.9317.7717.9317.9383,700
Dec 20, 202318.3418.3417.9017.9917.9955,100
Dec 19, 202317.8717.9017.5417.6517.6574,000
Dec 18, 202317.9217.9417.5517.6617.6663,200
Dec 15, 202318.2418.3818.1218.1818.1897,200
Dec 14, 202317.7517.8317.6417.7217.7255,800
Dec 13, 202316.2416.9516.2016.9516.95100,100
Dec 12, 202316.0416.2515.9116.2116.2189,400
Dec 11, 202316.1416.2916.1416.2716.27103,100
Dec 08, 202316.5516.6316.3016.3716.3789,800
Dec 07, 202316.9217.0116.9016.9516.9585,200
Dec 06, 202316.7916.9116.6816.6816.6899,400
Dec 05, 202316.3316.6016.3216.4716.4774,100
Dec 04, 202316.0516.1015.9816.0616.0660,800
Dec 01, 202315.6915.9815.6915.9715.97111,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...