Australia markets closed

Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
108.04+1.21 (+1.13%)
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022106.60113.80106.60108.04108.042,300
19 May 2022102.50108.07102.50106.83106.831,900
18 May 2022104.75104.7599.0099.5299.521,000
17 May 2022103.26104.8399.25104.83104.831,200
16 May 202298.25102.0198.25101.26101.265,600
13 May 202297.4899.9196.9599.4599.453,500
12 May 202294.0598.9594.0595.2695.262,200
11 May 202298.00100.8398.0098.0098.002,000
10 May 202299.75102.0099.1499.5599.551,900
09 May 2022101.00101.0096.4598.3798.371,300
06 May 2022103.45105.49102.70102.90102.90800
05 May 2022103.05105.50100.33101.36101.362,000
04 May 2022107.22108.74104.27104.27104.271,500
03 May 2022104.00106.04102.25104.13104.131,500
02 May 2022107.21108.22104.25104.68104.681,600
29 Apr 2022110.25113.74110.25113.44113.441,000
28 Apr 2022114.25115.30112.20113.00113.001,300
27 Apr 2022113.25114.19111.50112.17112.171,100
26 Apr 2022117.38118.75114.50116.25116.251,200
25 Apr 2022119.75122.50119.26122.50122.501,100
22 Apr 2022119.00119.00115.75115.95115.95600
21 Apr 2022120.24120.24116.30118.50118.501,100
20 Apr 2022120.35122.25118.75121.55121.55500
19 Apr 2022115.70118.00115.60118.00118.00400
18 Apr 2022119.30120.50111.44115.01115.011,600
14 Apr 2022113.50118.25113.50115.40115.401,200
13 Apr 2022117.25118.85114.85115.26115.261,300
12 Apr 2022117.84119.70116.74117.46117.46800
11 Apr 2022119.38122.50119.13120.00120.00900
11 Apr 20221.829 Dividend
08 Apr 2022124.25125.75123.85125.75123.92300
07 Apr 2022124.18126.00122.20122.20120.42500
06 Apr 2022125.12127.55122.25123.30121.51400
05 Apr 2022129.98129.98125.55126.07124.2423,900
04 Apr 2022122.75124.36120.80121.76119.991,900
01 Apr 2022124.52126.50121.71123.54121.74400
31 Mar 2022124.49129.50124.49129.00127.12500
30 Mar 2022122.00127.00120.30120.30118.551,000
29 Mar 2022117.36121.49117.36120.86119.10700
28 Mar 2022117.00118.57114.25116.54114.85900
25 Mar 2022114.90119.38114.90115.87114.18700
24 Mar 2022114.55115.59110.60111.21109.59600
23 Mar 2022116.40117.34111.70113.46111.81900
22 Mar 2022119.40119.71117.35118.24116.52600
21 Mar 2022120.85121.49117.17118.18116.46800
18 Mar 2022120.13121.78118.47121.47119.701,400
17 Mar 2022122.34122.59119.42119.93118.19900
16 Mar 2022119.37121.56114.70116.19114.501,200
15 Mar 2022125.51126.75121.27125.38123.56400
14 Mar 2022129.43129.43125.58128.33126.471,100
11 Mar 2022130.15131.25125.25126.45124.612,800
10 Mar 2022128.95128.95125.22128.00126.141,700
09 Mar 2022124.37134.73124.37128.62126.752,200
08 Mar 2022126.33137.15125.08133.50131.562,600
07 Mar 2022119.45125.60119.45120.92119.161,800
04 Mar 2022114.93115.21110.45114.41112.751,100
03 Mar 2022116.37116.45110.50111.69110.07900
02 Mar 2022122.46122.46118.10118.10116.38700
01 Mar 2022126.32126.32116.75118.30116.58600
28 Feb 2022126.18132.45125.00128.73126.853,200
25 Feb 2022120.42121.90114.35118.13116.422,900
24 Feb 2022113.45118.17107.40118.17116.462,600
23 Feb 2022103.56103.5699.96102.24100.75800
22 Feb 2022102.80102.80100.53101.67100.191,500
18 Feb 2022105.00105.20101.00105.00103.471,000
17 Feb 2022105.80106.50101.00103.63102.12900
16 Feb 2022101.00105.80101.00105.78104.242,500
15 Feb 2022103.88104.85100.00102.43100.941,000
14 Feb 2022102.75102.7597.0097.9596.531,600
11 Feb 2022104.33104.33100.20101.0199.542,200
10 Feb 2022103.01104.99102.59104.44102.92800
09 Feb 2022104.93106.78102.50103.38101.87800
08 Feb 2022102.35102.35100.17100.5899.1212,900
07 Feb 2022103.70105.87103.70105.08103.562,000
04 Feb 2022103.74107.46102.50103.00101.501,900
03 Feb 2022112.50112.50106.05110.41108.80800
02 Feb 2022107.46109.68106.57109.35107.761,900
01 Feb 2022106.98106.98103.14103.53102.022,100
31 Jan 2022103.72105.93103.10105.55104.023,500
28 Jan 2022103.10103.75100.43103.75102.241,300
27 Jan 2022105.05106.25103.00105.60104.062,700
26 Jan 2022106.36108.89104.91108.06106.493,000
25 Jan 2022102.36104.75101.50102.75101.263,200
24 Jan 2022106.23108.90105.50108.90107.325,800
21 Jan 2022113.13113.13110.25112.39110.751,600
20 Jan 2022116.92117.42115.05116.00114.313,500
19 Jan 2022112.82112.97111.56112.80111.161,900
18 Jan 2022108.88111.25108.88110.90109.299,600
14 Jan 2022110.64112.09110.21110.96109.343,500
13 Jan 2022116.06116.06113.40115.14113.473,900
12 Jan 2022112.85114.25112.63112.96111.32300
11 Jan 2022113.00113.19111.14111.31109.692,000
10 Jan 2022115.02115.02111.10114.23112.568,200
07 Jan 2022112.44112.46110.91110.91109.303,900
06 Jan 2022115.30116.67114.61116.48114.795,800
05 Jan 2022122.94123.60121.24123.00121.211,600
04 Jan 2022126.27126.28124.28125.18123.36800
03 Jan 2022130.48130.63128.94128.94127.065,400
31 Dec 2021124.46130.61124.46125.69123.861,300
30 Dec 2021128.42128.42126.28126.28124.442,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...