Australia markets close in 2 hours 32 minutes

Ørsted A/S (DOGEF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
60.01+1.45 (+2.47%)
At close: 03:36PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202460.4160.4156.4860.0160.01100
23 May 202458.0658.6058.0658.5658.56200
22 May 202458.3558.9658.3558.9658.96400
21 May 202461.3161.3161.3061.3061.30100
20 May 202460.0062.7160.0062.7162.71600
17 May 202461.2661.2661.2661.2661.26100
16 May 202461.5064.0061.5062.2762.27800
15 May 202461.1061.3661.1061.3661.36100
14 May 202459.7860.4159.3559.3559.35100
13 May 202460.4061.0559.6459.7859.78300
10 May 202461.2563.5861.2563.1663.16500
09 May 202462.3064.3862.3063.4963.49600
08 May 202462.0062.0060.3560.3560.35100
07 May 202460.3761.1160.3761.1161.111,000
06 May 202458.3659.1858.3658.9758.97400
03 May 202459.0059.9658.0558.5058.501,500
02 May 202458.8958.8954.1954.5454.54600
01 May 202452.1552.5752.1552.5752.57100
30 Apr 202457.0057.6657.0057.6657.66100
29 Apr 202455.3855.8955.3855.8955.89500
26 Apr 202455.0555.0555.0555.0555.05100
25 Apr 202453.9055.0653.9055.0655.06100
24 Apr 202453.9253.9253.9253.9253.922,100
23 Apr 202453.1853.1853.1853.1853.18-
22 Apr 202455.3455.3453.1853.1853.18300
19 Apr 202455.8555.8554.5355.2555.25400
18 Apr 202455.1757.5555.1755.8755.87400
17 Apr 202453.8253.8253.8253.8253.82-
16 Apr 202455.5055.5053.8253.8253.82200
15 Apr 202458.0058.0055.8856.3256.32100
12 Apr 202457.9557.9957.6057.6057.60200
11 Apr 202456.4256.7155.3855.8755.87100
10 Apr 202456.0856.6654.2854.7354.73100
09 Apr 202458.1758.3457.6557.9957.99800
08 Apr 202457.7057.7055.3756.0056.00200
05 Apr 202457.0757.0754.6654.7054.70100
04 Apr 202456.1157.0156.1157.0157.01200
03 Apr 202453.9354.7753.9354.7754.77100
02 Apr 202455.1455.1454.5354.5354.53100
01 Apr 202453.2558.0453.2556.0056.00200
28 Mar 202453.4055.5653.4053.8753.87100
27 Mar 202455.5555.5555.5555.5555.55100
26 Mar 202454.7454.7454.3654.5554.55300
25 Mar 202455.0855.0854.6554.6554.65100
22 Mar 202454.7055.2353.9354.0954.09800
21 Mar 202452.5454.1652.5453.6053.60400
20 Mar 202453.1353.1352.1552.1552.15100
19 Mar 202451.2053.7051.2052.6552.65100
18 Mar 202450.4550.4550.4550.4550.45300
15 Mar 202451.6251.6250.0550.1450.141,600
14 Mar 202452.1952.1951.2551.6251.62200
13 Mar 202450.2553.3150.0050.8350.83100
12 Mar 202453.3654.1952.2552.8452.841,700
11 Mar 202453.8754.5052.9653.3653.36200
08 Mar 202457.3657.3653.1754.1954.19400
07 Mar 202456.5456.5453.9753.9753.971,200
06 Mar 202455.6555.6655.2055.4355.431,700
05 Mar 202452.0554.5552.0553.3853.38200
04 Mar 202455.4055.4053.7653.9653.96400
01 Mar 202458.8558.8555.9356.0056.00300
29 Feb 202458.2558.2555.6256.3856.381,700
28 Feb 202454.5054.5053.6254.3254.321,700
27 Feb 202454.8155.0554.6055.0055.00800
26 Feb 202454.9054.9054.1954.9054.90100
23 Feb 202456.5956.5956.5956.5956.59-
22 Feb 202456.4756.5956.4756.5956.59100
21 Feb 202456.1956.5655.8356.5456.54100
20 Feb 202456.0157.3656.0157.0957.09100
16 Feb 202457.4657.4657.4657.4657.46100
15 Feb 202458.0158.0158.0158.0158.01-
14 Feb 202458.5758.5758.0158.0158.01100
13 Feb 202458.3158.3157.7657.9357.93200
12 Feb 202457.1657.9957.1657.3957.39200
09 Feb 202456.5056.5456.5056.5456.54100
08 Feb 202454.4755.7954.4755.5955.59500
07 Feb 202455.5055.5054.4454.4454.44400
06 Feb 202454.7355.4454.7355.4455.44100
05 Feb 202455.6655.6653.8554.7554.75700
02 Feb 202456.9156.9155.5555.8555.85100
01 Feb 202455.6255.6255.6255.6255.62-
31 Jan 202456.4456.9955.6255.6255.621,300
30 Jan 202455.9655.9654.3954.3954.393,200
29 Jan 202456.5057.8056.5056.8356.83300
26 Jan 202455.2156.1655.2155.3955.39700
25 Jan 202456.0056.0054.5254.5254.52600
24 Jan 202456.6657.0056.2156.3856.381,900
23 Jan 202456.4056.5856.2756.5856.58100
22 Jan 202455.8155.9355.5255.9155.91300
19 Jan 202456.1356.5456.1356.5456.54100
18 Jan 202455.8855.8855.5355.5355.53500
17 Jan 202455.3555.3554.5254.5254.521,400
16 Jan 202456.8257.1055.8155.8155.811,400
12 Jan 202458.3158.3157.2557.2657.26300
11 Jan 202456.0356.7655.8156.7656.76100
10 Jan 202455.8055.8055.3955.3955.39100
09 Jan 202455.7356.3355.3755.3755.37100
08 Jan 202455.5157.2555.5156.0556.05100
05 Jan 202454.2755.0054.2354.2854.28100
04 Jan 202453.5154.0053.0753.3953.39600
03 Jan 202452.0052.0051.0951.8351.83100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...