Ørsted A/S (D2G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

51.38

-1.34

(-2.54%)

At close: 05:17PM CEST

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	52.48	52.76	51.38	51.38	51.38	1,955
24 June 2024	52.08	52.88	52.08	52.72	52.72	75
21 June 2024	52.08	52.72	51.96	51.96	51.96	125
20 June 2024	51.56	52.64	51.56	51.82	51.82	560
19 June 2024	52.32	52.36	51.56	51.56	51.56	190
18 June 2024	51.64	52.00	50.98	51.96	51.96	120
17 June 2024	51.22	51.46	50.94	51.46	51.46	330
14 June 2024	52.92	52.92	51.42	51.70	51.70	58
13 June 2024	54.50	54.50	52.62	52.62	52.62	442
12 June 2024	52.22	54.20	51.66	54.20	54.20	175
11 June 2024	52.82	52.96	52.46	52.46	52.46	-
10 June 2024	52.80	53.02	52.38	52.38	52.38	90
07 June 2024	53.64	53.64	52.08	52.90	52.90	5,225
06 June 2024	56.24	56.40	53.24	53.94	53.94	844
05 June 2024	55.76	55.86	55.28	55.42	55.42	405
04 June 2024	55.94	56.08	55.74	55.92	55.92	4
03 June 2024	56.70	56.80	55.82	55.82	55.82	119
31 May 2024	56.20	56.20	55.64	55.80	55.80	180
30 May 2024	53.18	56.32	53.18	55.96	55.96	200
29 May 2024	55.04	55.04	53.16	53.16	53.16	8
28 May 2024	55.34	55.80	55.06	55.06	55.06	1,022
27 May 2024	54.00	55.78	53.96	55.78	55.78	29
24 May 2024	54.00	54.42	53.50	53.50	53.50	230
23 May 2024	55.28	55.30	53.66	53.66	53.66	250
22 May 2024	55.62	55.62	53.92	54.46	54.46	242
21 May 2024	55.68	55.72	55.00	55.46	55.46	290
20 May 2024	56.00	56.18	55.32	55.32	55.32	50
17 May 2024	57.74	57.74	55.82	56.08	56.08	91
16 May 2024	57.76	57.76	57.02	57.44	57.44	252
15 May 2024	55.42	57.66	55.04	57.60	57.60	490
14 May 2024	55.52	55.52	54.60	55.38	55.38	258
13 May 2024	58.50	58.50	54.76	55.00	55.00	644
10 May 2024	58.12	58.34	57.40	57.40	57.40	410
09 May 2024	57.50	58.56	57.50	58.56	58.56	520
08 May 2024	57.90	57.94	57.12	57.50	57.50	300
07 May 2024	55.24	58.26	54.92	58.26	58.26	1,071
06 May 2024	54.40	55.20	54.36	55.10	55.10	501
03 May 2024	52.58	56.52	52.16	53.96	53.96	896
02 May 2024	50.76	53.02	50.76	52.08	52.08	485
30 Apr 2024	52.52	52.80	51.60	51.60	51.60	126
29 Apr 2024	51.84	52.44	51.84	52.44	52.44	500
26 Apr 2024	51.44	52.88	51.44	52.16	52.16	105
25 Apr 2024	51.02	52.20	50.38	51.48	51.48	42
24 Apr 2024	52.40	52.40	51.00	51.02	51.02	43
23 Apr 2024	50.76	52.36	50.76	52.02	52.02	43
22 Apr 2024	51.84	51.84	50.48	51.46	51.46	900
19 Apr 2024	51.52	51.84	51.18	51.34	51.34	-
18 Apr 2024	50.68	52.54	50.68	51.60	51.60	23
17 Apr 2024	51.18	51.18	50.20	50.20	50.20	247
16 Apr 2024	52.50	52.50	50.90	51.20	51.20	1,569
15 Apr 2024	53.66	54.20	52.68	52.68	52.68	228
12 Apr 2024	52.52	54.48	52.52	53.64	53.64	457
11 Apr 2024	51.32	52.62	50.96	51.72	51.72	168
10 Apr 2024	53.40	54.38	50.86	50.86	50.86	52
09 Apr 2024	51.70	53.30	51.70	53.30	53.30	154
08 Apr 2024	52.18	52.32	51.34	51.58	51.58	178
05 Apr 2024	51.86	52.18	51.18	51.18	51.18	200
04 Apr 2024	50.62	52.72	50.62	52.38	52.38	170
03 Apr 2024	50.34	50.56	49.43	50.56	50.56	10
02 Apr 2024	51.86	51.86	50.40	50.40	50.40	397
28 Mar 2024	51.56	52.00	51.00	52.00	52.00	1,296
27 Mar 2024	50.00	51.80	50.00	51.44	51.44	50
26 Mar 2024	50.24	50.48	50.02	50.02	50.02	910
25 Mar 2024	50.50	50.70	50.26	50.26	50.26	970
22 Mar 2024	49.08	51.10	49.08	50.72	50.72	240
21 Mar 2024	49.57	49.61	49.16	49.18	49.18	132
20 Mar 2024	47.50	49.62	47.50	49.62	49.62	255
19 Mar 2024	47.46	47.86	47.39	47.84	47.84	297
18 Mar 2024	46.70	47.96	46.48	47.96	47.96	210
15 Mar 2024	47.13	47.14	46.37	46.37	46.37	50
14 Mar 2024	46.64	48.30	46.28	47.60	47.60	475
13 Mar 2024	47.95	48.27	45.88	45.88	45.88	3,586
12 Mar 2024	48.65	48.76	47.57	47.57	47.57	302
11 Mar 2024	49.59	50.52	48.40	48.40	48.40	134
08 Mar 2024	49.58	50.14	49.24	49.80	49.80	257
07 Mar 2024	49.82	50.18	49.54	49.68	49.68	260
06 Mar 2024	48.86	51.08	48.86	50.88	50.88	222
05 Mar 2024	49.57	49.57	48.00	48.94	48.94	899
04 Mar 2024	51.90	51.90	48.88	48.88	48.88	341
01 Mar 2024	52.26	53.24	51.62	51.72	51.72	20
29 Feb 2024	49.64	52.36	49.64	52.00	52.00	1,512
28 Feb 2024	50.82	51.24	49.56	49.93	49.93	44
27 Feb 2024	50.16	50.80	49.94	50.46	50.46	75
26 Feb 2024	50.18	50.88	50.00	50.26	50.26	1,004
23 Feb 2024	51.48	51.62	50.02	50.02	50.02	348
22 Feb 2024	52.82	52.82	50.92	51.28	51.28	612
21 Feb 2024	52.06	52.40	51.64	52.24	52.24	560
20 Feb 2024	52.74	53.26	51.90	51.90	51.90	538
19 Feb 2024	53.00	53.64	52.74	52.74	52.74	160
16 Feb 2024	54.36	54.38	52.02	52.76	52.76	417
15 Feb 2024	54.52	54.64	53.56	54.00	54.00	794
14 Feb 2024	53.74	55.14	53.68	53.78	53.78	165
13 Feb 2024	52.98	55.96	52.98	53.92	53.92	340
12 Feb 2024	51.80	53.88	51.80	53.88	53.88	322
09 Feb 2024	51.08	52.50	51.08	51.82	51.82	326
08 Feb 2024	50.64	51.44	50.12	51.10	51.10	388
07 Feb 2024	48.35	52.52	48.35	50.62	50.62	3,505
06 Feb 2024	50.86	51.64	50.68	51.12	51.12	321
05 Feb 2024	52.08	52.08	50.60	50.60	50.60	422
02 Feb 2024	53.16	54.00	51.00	51.00	51.00	1,861
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,015.40-61.50(-0.76%)

ASX 2007,779.20-59.60(-0.76%)

AUD/USD0.6673+0.0022(+0.34%)

OIL81.19+0.36(+0.45%)

GOLD2,329.50-1.30(-0.06%)

Bitcoin AUD92,835.36+869.94(+0.95%)

Ørsted A/S (D2G.F)

ALL ORDS
8,015.40
-61.50(-0.76%)

ASX 200
7,779.20
-59.60(-0.76%)

AUD/USD
0.6673
+0.0022(+0.34%)

OIL
81.19
+0.36(+0.45%)

GOLD
2,329.50
-1.30(-0.06%)

Bitcoin AUD
92,835.36
+869.94(+0.95%)