Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

54.70

+0.26

(+0.48%)

At close: 03:29PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	53.94	54.81	53.53	54.70	54.70	2,600
26 Sept 2023	54.36	54.99	53.46	54.44	54.44	1,600
25 Sept 2023	55.72	55.75	53.81	54.28	54.28	2,100
22 Sept 2023	55.64	58.66	55.64	58.58	58.58	2,300
21 Sept 2023	57.72	59.77	56.69	57.31	57.31	2,100
20 Sept 2023	59.64	61.07	57.59	58.46	58.46	2,500
19 Sept 2023	57.60	59.78	57.29	57.33	57.33	1,700
18 Sept 2023	57.39	59.16	56.67	56.79	56.79	3,700
15 Sept 2023	56.84	58.40	55.23	56.91	56.91	1,500
14 Sept 2023	56.29	59.55	56.29	59.36	59.36	2,300
13 Sept 2023	56.02	56.60	54.39	56.54	56.54	2,200
12 Sept 2023	54.10	56.04	53.11	56.04	56.04	1,200
11 Sept 2023	53.89	56.58	53.89	54.47	54.47	1,900
08 Sept 2023	54.03	56.56	54.03	56.05	56.05	1,200
07 Sept 2023	53.63	54.60	52.41	54.25	54.25	3,600
06 Sept 2023	56.80	56.80	53.80	54.80	54.80	4,300
05 Sept 2023	56.50	57.96	55.50	57.10	57.10	5,500
01 Sept 2023	65.57	66.00	62.91	65.94	65.94	2,700
31 Aug 2023	64.00	64.99	62.68	62.68	62.68	2,200
30 Aug 2023	62.96	63.06	60.67	63.06	63.06	6,900
29 Aug 2023	82.78	83.15	77.31	80.10	80.10	2,000
28 Aug 2023	79.17	82.45	79.17	82.03	82.03	500
25 Aug 2023	79.17	82.04	77.98	78.96	78.96	600
24 Aug 2023	78.80	81.91	77.89	77.89	77.89	1,300
23 Aug 2023	77.85	80.76	76.69	80.60	80.60	1,000
22 Aug 2023	80.65	80.65	75.49	79.15	79.15	1,500
21 Aug 2023	76.73	79.81	75.72	79.00	79.00	6,300
18 Aug 2023	75.80	78.20	75.01	75.98	75.98	1,100
17 Aug 2023	79.18	79.18	75.05	75.90	75.90	1,900
16 Aug 2023	81.04	81.05	77.02	77.02	77.02	1,100
15 Aug 2023	78.20	80.73	76.84	77.68	77.68	700
14 Aug 2023	82.25	82.25	78.56	81.29	81.29	2,100
11 Aug 2023	83.20	84.34	80.49	81.45	81.45	600
10 Aug 2023	83.29	85.79	83.29	85.79	85.79	800
09 Aug 2023	83.76	85.64	83.76	85.64	85.64	700
08 Aug 2023	83.69	85.81	83.24	83.73	83.73	1,700
07 Aug 2023	84.00	87.00	82.39	86.45	86.45	800
04 Aug 2023	84.09	85.88	83.64	84.00	84.00	1,300
03 Aug 2023	82.27	85.13	81.43	84.79	84.79	900
02 Aug 2023	85.00	86.83	82.47	85.22	85.22	800
01 Aug 2023	83.99	88.96	83.99	86.12	86.12	300
31 July 2023	89.90	89.90	86.24	86.54	86.54	1,000
28 July 2023	86.30	90.00	86.30	86.64	86.64	400
27 July 2023	94.12	94.12	89.67	92.02	92.02	400
26 July 2023	91.00	93.82	89.78	90.19	90.19	10,100
25 July 2023	92.98	93.13	90.03	90.12	90.12	400
24 July 2023	93.74	93.74	89.95	89.95	89.95	400
21 July 2023	91.62	91.90	88.61	88.89	88.89	600
20 July 2023	92.00	93.00	88.84	91.84	91.84	500
19 July 2023	92.69	95.52	92.45	92.88	92.88	1,300
18 July 2023	93.31	96.95	92.66	94.07	94.07	300
17 July 2023	95.11	95.87	92.33	95.79	95.79	900
14 July 2023	95.64	95.64	92.51	92.51	92.51	300
13 July 2023	93.00	95.50	93.00	94.03	94.03	300
12 July 2023	90.52	92.99	90.00	90.05	90.05	1,000
11 July 2023	91.80	91.80	88.83	91.00	91.00	300
10 July 2023	88.45	91.30	88.25	90.05	90.05	1,500
07 July 2023	87.97	91.90	87.97	91.90	91.90	100
06 July 2023	89.25	90.75	88.37	89.30	89.30	400
05 July 2023	91.05	93.85	90.30	90.78	90.78	300
03 July 2023	94.50	94.61	92.53	94.61	94.61	900
30 June 2023	95.00	96.64	93.01	93.01	93.01	500
29 June 2023	92.52	96.10	92.52	95.93	95.93	400
28 June 2023	96.92	97.22	94.09	97.11	97.11	100
27 June 2023	94.72	94.72	90.23	91.22	91.22	1,200
26 June 2023	90.00	93.50	89.75	89.75	89.75	1,000
23 June 2023	91.35	91.95	89.83	90.30	90.30	600
22 June 2023	93.24	96.14	93.15	95.49	95.49	700
21 June 2023	93.69	96.69	93.57	95.20	95.20	500
20 June 2023	98.48	98.48	95.69	96.42	96.42	700
16 June 2023	101.22	101.22	97.65	98.07	98.07	800
15 June 2023	98.75	98.75	95.90	96.37	96.37	600
14 June 2023	94.75	96.88	94.75	96.88	96.88	500
13 June 2023	93.06	94.96	92.88	94.09	94.09	300
12 June 2023	97.04	97.39	93.24	94.40	94.40	500
09 June 2023	93.00	96.62	93.00	95.89	95.89	1,600
08 June 2023	93.88	93.88	91.04	91.04	91.04	700
07 June 2023	86.99	88.04	86.26	86.32	86.32	300
06 June 2023	86.24	89.87	86.24	88.28	88.28	500
05 June 2023	89.09	89.33	85.36	85.37	85.37	900
02 June 2023	89.53	89.53	86.85	88.88	88.88	500
01 June 2023	89.65	90.76	88.70	89.14	89.14	200
31 May 2023	91.07	91.07	86.00	88.31	88.31	700
30 May 2023	88.80	90.25	88.04	88.63	88.63	500
26 May 2023	89.70	89.70	87.54	87.88	87.88	600
25 May 2023	89.35	91.07	89.34	89.93	89.93	200
24 May 2023	91.30	91.70	89.65	89.84	89.84	400
23 May 2023	93.07	93.80	91.99	92.97	92.97	500
22 May 2023	93.28	94.56	92.69	92.90	92.90	300
19 May 2023	92.31	94.49	92.00	92.00	92.00	600
18 May 2023	95.35	95.35	90.19	93.72	93.72	700
17 May 2023	93.80	94.59	91.92	92.04	92.04	200
16 May 2023	95.53	95.79	93.55	94.10	94.10	400
15 May 2023	95.70	97.75	95.70	97.75	97.75	400
12 May 2023	93.90	96.04	93.90	96.04	96.04	1,600
11 May 2023	93.70	93.70	91.64	93.20	93.20	300
10 May 2023	91.15	92.57	90.80	91.02	91.02	200
09 May 2023	89.50	91.56	89.50	90.07	90.07	300
08 May 2023	92.60	93.20	91.00	91.50	91.50	600
05 May 2023	91.55	94.26	91.55	94.26	94.26	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6395-0.0004(-0.06%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.13-0.55(-0.59%)

GOLD1,893.10+2.20(+0.12%)

Bitcoin AUD41,491.56-381.85(-0.91%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ørsted A/S (DOGEF)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6395
-0.0004(-0.06%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.13
-0.55(-0.59%)

GOLD
1,893.10
+2.20(+0.12%)

Bitcoin AUD
41,491.56
-381.85(-0.91%)