Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202353.9454.8153.5354.7054.702,600
26 Sept 202354.3654.9953.4654.4454.441,600
25 Sept 202355.7255.7553.8154.2854.282,100
22 Sept 202355.6458.6655.6458.5858.582,300
21 Sept 202357.7259.7756.6957.3157.312,100
20 Sept 202359.6461.0757.5958.4658.462,500
19 Sept 202357.6059.7857.2957.3357.331,700
18 Sept 202357.3959.1656.6756.7956.793,700
15 Sept 202356.8458.4055.2356.9156.911,500
14 Sept 202356.2959.5556.2959.3659.362,300
13 Sept 202356.0256.6054.3956.5456.542,200
12 Sept 202354.1056.0453.1156.0456.041,200
11 Sept 202353.8956.5853.8954.4754.471,900
08 Sept 202354.0356.5654.0356.0556.051,200
07 Sept 202353.6354.6052.4154.2554.253,600
06 Sept 202356.8056.8053.8054.8054.804,300
05 Sept 202356.5057.9655.5057.1057.105,500
01 Sept 202365.5766.0062.9165.9465.942,700
31 Aug 202364.0064.9962.6862.6862.682,200
30 Aug 202362.9663.0660.6763.0663.066,900
29 Aug 202382.7883.1577.3180.1080.102,000
28 Aug 202379.1782.4579.1782.0382.03500
25 Aug 202379.1782.0477.9878.9678.96600
24 Aug 202378.8081.9177.8977.8977.891,300
23 Aug 202377.8580.7676.6980.6080.601,000
22 Aug 202380.6580.6575.4979.1579.151,500
21 Aug 202376.7379.8175.7279.0079.006,300
18 Aug 202375.8078.2075.0175.9875.981,100
17 Aug 202379.1879.1875.0575.9075.901,900
16 Aug 202381.0481.0577.0277.0277.021,100
15 Aug 202378.2080.7376.8477.6877.68700
14 Aug 202382.2582.2578.5681.2981.292,100
11 Aug 202383.2084.3480.4981.4581.45600
10 Aug 202383.2985.7983.2985.7985.79800
09 Aug 202383.7685.6483.7685.6485.64700
08 Aug 202383.6985.8183.2483.7383.731,700
07 Aug 202384.0087.0082.3986.4586.45800
04 Aug 202384.0985.8883.6484.0084.001,300
03 Aug 202382.2785.1381.4384.7984.79900
02 Aug 202385.0086.8382.4785.2285.22800
01 Aug 202383.9988.9683.9986.1286.12300
31 July 202389.9089.9086.2486.5486.541,000
28 July 202386.3090.0086.3086.6486.64400
27 July 202394.1294.1289.6792.0292.02400
26 July 202391.0093.8289.7890.1990.1910,100
25 July 202392.9893.1390.0390.1290.12400
24 July 202393.7493.7489.9589.9589.95400
21 July 202391.6291.9088.6188.8988.89600
20 July 202392.0093.0088.8491.8491.84500
19 July 202392.6995.5292.4592.8892.881,300
18 July 202393.3196.9592.6694.0794.07300
17 July 202395.1195.8792.3395.7995.79900
14 July 202395.6495.6492.5192.5192.51300
13 July 202393.0095.5093.0094.0394.03300
12 July 202390.5292.9990.0090.0590.051,000
11 July 202391.8091.8088.8391.0091.00300
10 July 202388.4591.3088.2590.0590.051,500
07 July 202387.9791.9087.9791.9091.90100
06 July 202389.2590.7588.3789.3089.30400
05 July 202391.0593.8590.3090.7890.78300
03 July 202394.5094.6192.5394.6194.61900
30 June 202395.0096.6493.0193.0193.01500
29 June 202392.5296.1092.5295.9395.93400
28 June 202396.9297.2294.0997.1197.11100
27 June 202394.7294.7290.2391.2291.221,200
26 June 202390.0093.5089.7589.7589.751,000
23 June 202391.3591.9589.8390.3090.30600
22 June 202393.2496.1493.1595.4995.49700
21 June 202393.6996.6993.5795.2095.20500
20 June 202398.4898.4895.6996.4296.42700
16 June 2023101.22101.2297.6598.0798.07800
15 June 202398.7598.7595.9096.3796.37600
14 June 202394.7596.8894.7596.8896.88500
13 June 202393.0694.9692.8894.0994.09300
12 June 202397.0497.3993.2494.4094.40500
09 June 202393.0096.6293.0095.8995.891,600
08 June 202393.8893.8891.0491.0491.04700
07 June 202386.9988.0486.2686.3286.32300
06 June 202386.2489.8786.2488.2888.28500
05 June 202389.0989.3385.3685.3785.37900
02 June 202389.5389.5386.8588.8888.88500
01 June 202389.6590.7688.7089.1489.14200
31 May 202391.0791.0786.0088.3188.31700
30 May 202388.8090.2588.0488.6388.63500
26 May 202389.7089.7087.5487.8887.88600
25 May 202389.3591.0789.3489.9389.93200
24 May 202391.3091.7089.6589.8489.84400
23 May 202393.0793.8091.9992.9792.97500
22 May 202393.2894.5692.6992.9092.90300
19 May 202392.3194.4992.0092.0092.00600
18 May 202395.3595.3590.1993.7293.72700
17 May 202393.8094.5991.9292.0492.04200
16 May 202395.5395.7993.5594.1094.10400
15 May 202395.7097.7595.7097.7597.75400
12 May 202393.9096.0493.9096.0496.041,600
11 May 202393.7093.7091.6493.2093.20300
10 May 202391.1592.5790.8091.0291.02200
09 May 202389.5091.5689.5090.0790.07300
08 May 202392.6093.2091.0091.5091.50600
05 May 202391.5594.2691.5594.2694.26600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...