Australia markets closed

Ørsted A/S (DNNGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.64-0.07 (-0.35%)
At close: 03:55PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.7018.7018.5118.6418.6498,341
27 Mar 202418.3818.7018.3818.7018.7064,100
26 Mar 202418.1618.2318.0218.0818.0886,300
25 Mar 202418.1218.2518.1118.2318.2362,300
22 Mar 202418.2918.4118.2718.3118.3152,900
21 Mar 202417.8417.9517.7717.7917.7926,300
20 Mar 202417.5518.0317.5517.9817.9888,200
19 Mar 202417.2017.3317.2017.2417.24107,400
18 Mar 202417.1517.2517.0117.1517.1566,600
15 Mar 202416.9117.0316.8316.8616.8685,700
14 Mar 202417.4117.4417.0117.0517.0559,800
13 Mar 202416.9517.0116.8416.8516.8537,800
12 Mar 202417.7117.7217.2817.3117.3154,800
11 Mar 202418.0418.0417.6817.7917.7956,800
08 Mar 202418.2418.3118.1118.1318.1353,600
07 Mar 202418.1618.3218.0518.1318.1356,800
06 Mar 202418.3818.4718.2318.3218.3254,100
05 Mar 202417.7117.8417.6317.6617.6644,300
04 Mar 202417.9417.9517.7517.9217.92141,600
01 Mar 202418.9218.9218.4518.7718.7758,300
29 Feb 202418.6518.8018.6018.8018.8076,500
28 Feb 202417.9817.9817.8217.8817.8843,800
27 Feb 202418.0018.3918.0018.3918.3934,100
26 Feb 202418.1618.2918.1418.2518.2546,800
23 Feb 202418.0418.2218.0118.1518.1550,900
22 Feb 202418.6018.6818.4818.5918.5939,500
21 Feb 202418.6718.9818.6718.9818.98107,600
20 Feb 202418.8318.9318.6918.7118.7130,800
16 Feb 202418.9519.1718.8219.1019.1046,700
15 Feb 202419.4219.6219.3619.4919.4921,500
14 Feb 202419.4719.5019.2319.3919.3970,000
13 Feb 202419.5219.5219.0519.0819.0837,600
12 Feb 202419.1919.2519.0219.1219.1267,400
09 Feb 202418.7318.9118.6918.9118.9146,600
08 Feb 202418.3118.5318.3018.4318.43113,300
07 Feb 202417.9718.3417.9018.1418.14120,100
06 Feb 202418.4118.6118.4118.5918.5965,200
05 Feb 202418.3018.3118.0718.1818.1846,400
02 Feb 202418.6918.7018.4118.5318.5342,300
01 Feb 202418.8619.2718.8619.2419.2425,100
31 Jan 202418.8018.9918.5318.5318.5360,100
30 Jan 202418.4518.5518.2018.2918.29117,400
29 Jan 202419.0119.2118.9019.2019.2044,500
26 Jan 202418.5018.5818.4618.5018.5021,100
25 Jan 202418.4218.4418.3018.4418.4459,500
24 Jan 202419.0219.0218.5718.5718.5779,200
23 Jan 202418.8018.8018.5918.7418.7461,500
22 Jan 202418.5418.6618.4318.4618.4681,600
19 Jan 202418.8018.9818.7218.9618.9683,600
18 Jan 202418.8318.8618.5818.7018.7086,600
17 Jan 202418.4918.5218.0918.1918.1992,400
16 Jan 202418.7018.8018.5418.5518.5580,600
12 Jan 202419.2419.3819.1819.1919.1959,500
11 Jan 202418.9118.9118.6318.7918.7949,500
10 Jan 202418.4918.6118.4518.5918.5931,900
09 Jan 202418.5218.6418.4918.5118.5145,200
08 Jan 202418.6518.9518.6418.9218.9269,500
05 Jan 202417.8818.3817.8418.1818.1836,700
04 Jan 202417.3217.9317.3217.7517.7532,800
03 Jan 202417.2717.3817.1117.2217.2266,800
02 Jan 202417.7717.9517.7417.8717.8766,500
29 Dec 202318.4618.5118.3618.4318.4327,400
28 Dec 202318.5318.7418.4918.5218.5252,500
27 Dec 202318.4418.6718.4418.6618.6631,100
26 Dec 202317.7218.1817.7218.1118.1143,600
22 Dec 202317.9318.0317.8317.9717.9768,500
21 Dec 202317.8717.9317.7717.9317.9383,700
20 Dec 202318.3418.3417.9017.9917.9955,100
19 Dec 202317.8717.9017.5417.6517.6574,000
18 Dec 202317.9217.9417.5517.6617.6663,200
15 Dec 202318.2418.3818.1218.1818.1897,200
14 Dec 202317.7517.8317.6417.7217.7255,800
13 Dec 202316.2416.9516.2016.9516.95100,100
12 Dec 202316.0416.2515.9116.2116.2189,400
11 Dec 202316.1416.2916.1416.2716.27103,100
08 Dec 202316.5516.6316.3016.3716.3789,800
07 Dec 202316.9217.0116.9016.9516.9585,200
06 Dec 202316.7916.9116.6816.6816.6899,400
05 Dec 202316.3316.6016.3216.4716.4774,100
04 Dec 202316.0516.1015.9816.0616.0660,800
01 Dec 202315.6915.9815.6915.9715.97111,900
30 Nov 202315.7215.7615.5215.6715.6764,900
29 Nov 202315.4315.5215.3715.4015.4072,000
28 Nov 202314.7614.9514.7314.8714.87121,600
27 Nov 202315.1115.2615.1115.1815.1887,600
24 Nov 202314.8114.9414.7314.8414.8433,700
22 Nov 202315.1015.1214.9414.9914.99266,200
21 Nov 202315.1715.2915.0015.1615.16147,900
20 Nov 202315.3615.7315.3415.6915.6981,300
17 Nov 202315.2615.2614.9815.2315.2356,100
16 Nov 202314.7414.8214.6114.6414.64124,200
15 Nov 202314.7515.0514.6514.9414.9463,100
14 Nov 202314.7115.2014.7115.1715.17204,200
13 Nov 202313.8813.9913.5613.9013.90300,400
10 Nov 202313.6514.1013.6514.1014.10301,700
09 Nov 202312.7713.3912.7213.1513.15142,700
08 Nov 202312.7712.7812.5812.6812.68191,900
07 Nov 202313.1413.2312.9513.1713.17140,500
06 Nov 202313.5913.5913.2313.3213.32144,400
03 Nov 202313.7313.8213.3113.6313.631,814,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...