News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

83.75

-1.18

(-1.39%)

At close: 03:43PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	85.52	87.85	82.80	83.75	83.75	1,000
03 Oct 2022	81.05	85.75	81.05	84.93	84.93	2,400
30 Sept 2022	80.00	81.65	76.85	78.05	78.05	1,500
29 Sept 2022	76.40	81.16	76.40	81.16	81.16	2,100
28 Sept 2022	79.18	85.07	79.18	80.29	80.29	1,500
27 Sept 2022	80.65	85.80	80.65	81.75	81.75	2,500
26 Sept 2022	83.87	86.15	83.87	84.50	84.50	2,400
23 Sept 2022	91.70	91.70	86.65	86.66	86.66	2,500
22 Sept 2022	90.50	94.40	89.28	90.50	90.50	700
21 Sept 2022	97.05	97.05	91.05	92.16	92.16	1,600
20 Sept 2022	89.85	94.90	88.92	90.05	90.05	1,900
19 Sept 2022	91.51	95.44	90.20	91.51	91.51	6,100
16 Sept 2022	93.67	98.29	92.35	93.67	93.67	900
15 Sept 2022	97.00	99.35	94.07	94.07	94.07	900
14 Sept 2022	97.31	99.45	97.20	97.80	97.80	800
13 Sept 2022	98.03	100.01	96.78	97.18	97.18	400
12 Sept 2022	102.15	102.15	95.45	96.80	96.80	1,700
09 Sept 2022	99.28	100.79	95.96	100.63	100.63	1,400
08 Sept 2022	97.50	100.26	94.53	100.26	100.26	1,500
07 Sept 2022	96.29	101.00	96.16	96.16	96.16	300
06 Sept 2022	97.65	97.65	88.96	93.26	93.26	3,000
02 Sept 2022	96.00	100.00	95.90	99.58	99.58	3,900
01 Sept 2022	100.55	100.55	95.00	95.88	95.88	2,200
31 Aug 2022	102.30	102.30	96.90	98.48	98.48	600
30 Aug 2022	101.38	104.80	97.95	103.64	103.64	1,200
29 Aug 2022	105.25	105.25	96.75	98.35	98.35	2,000
26 Aug 2022	106.08	109.25	103.44	103.44	103.44	800
25 Aug 2022	106.32	107.65	103.07	105.55	105.55	800
24 Aug 2022	101.10	103.94	98.50	100.94	100.94	300
23 Aug 2022	100.63	106.15	99.25	100.63	100.63	300
22 Aug 2022	104.25	104.25	102.09	102.32	102.32	3,800
19 Aug 2022	108.00	108.00	105.30	105.30	105.30	700
18 Aug 2022	107.90	109.10	106.00	107.00	107.00	800
17 Aug 2022	108.25	112.20	108.25	109.65	109.65	400
16 Aug 2022	110.05	111.65	107.50	107.95	107.95	900
15 Aug 2022	109.40	114.30	108.84	111.37	111.37	1,400
12 Aug 2022	106.29	108.64	105.00	106.10	106.10	1,300
11 Aug 2022	115.00	118.75	108.04	109.20	109.20	1,500
10 Aug 2022	116.35	121.00	116.20	118.00	118.00	300
09 Aug 2022	114.90	116.92	113.30	113.83	113.83	800
08 Aug 2022	116.25	116.25	111.25	112.35	112.35	1,200
05 Aug 2022	115.90	115.90	110.40	111.42	111.42	2,100
04 Aug 2022	115.36	117.93	114.80	115.28	115.28	1,300
03 Aug 2022	117.00	117.00	112.25	112.92	112.92	700
02 Aug 2022	117.05	118.46	113.58	113.90	113.90	800
01 Aug 2022	114.50	120.00	114.50	118.85	118.85	1,700
29 July 2022	116.75	118.50	113.75	114.70	114.70	1,400
28 July 2022	114.75	118.75	114.75	115.55	115.55	2,200
27 July 2022	105.65	111.45	105.65	111.45	111.45	700
26 July 2022	107.00	112.25	106.46	110.82	110.82	700
25 July 2022	107.45	114.00	106.80	106.91	106.91	3,000
22 July 2022	113.10	113.65	111.10	112.28	112.28	3,400
21 July 2022	107.67	110.40	106.00	106.63	106.63	9,400
20 July 2022	115.64	115.90	108.60	109.16	109.16	1,500
19 July 2022	111.26	117.10	109.84	115.64	115.64	1,600
18 July 2022	109.30	116.16	109.30	112.73	112.73	3,200
15 July 2022	107.56	111.25	107.56	109.05	109.05	3,100
14 July 2022	109.25	109.75	106.58	107.45	107.45	600
13 July 2022	109.00	111.76	107.64	111.71	111.71	900
12 July 2022	113.99	113.99	110.18	111.18	111.18	1,100
11 July 2022	113.36	113.50	111.25	111.40	111.40	800
08 July 2022	109.40	111.75	108.11	109.35	109.35	900
07 July 2022	110.50	111.72	109.30	110.88	110.88	1,000
06 July 2022	108.95	112.54	105.75	109.15	109.15	800
05 July 2022	110.50	110.51	104.75	107.95	107.95	1,800
01 July 2022	108.10	112.64	107.25	108.53	108.53	1,600
30 June 2022	105.45	105.45	100.60	105.45	105.45	1,300
29 June 2022	104.75	104.75	102.19	102.70	102.70	1,800
28 June 2022	105.76	106.81	103.01	105.00	105.00	1,800
27 June 2022	102.48	104.61	102.48	103.67	103.67	4,200
24 June 2022	107.85	107.85	100.85	104.30	104.30	700
23 June 2022	97.82	102.80	97.60	97.76	97.76	3,300
22 June 2022	98.44	102.29	97.43	98.64	98.64	1,100
21 June 2022	101.33	103.11	101.33	101.69	101.69	3,100
17 June 2022	93.95	99.80	93.95	98.23	98.23	2,000
16 June 2022	95.57	97.40	95.57	96.86	96.86	2,500
15 June 2022	97.33	99.04	96.56	98.12	98.12	1,700
14 June 2022	97.34	98.16	96.20	97.33	97.33	3,600
13 June 2022	102.91	102.91	100.22	100.60	100.60	3,100
10 June 2022	106.70	109.60	106.02	106.91	106.91	1,000
09 June 2022	108.95	109.94	106.81	107.74	107.74	1,100
08 June 2022	110.82	112.55	110.82	110.94	110.94	700
07 June 2022	112.15	112.48	109.95	110.59	110.59	900
06 June 2022	109.00	111.50	109.00	111.50	111.50	1,800
03 June 2022	108.45	111.00	108.45	109.50	109.50	1,000
02 June 2022	110.71	110.90	108.26	110.85	110.85	1,900
01 June 2022	110.90	112.93	108.66	112.93	112.93	500
31 May 2022	114.00	114.00	111.93	112.80	112.80	1,600
27 May 2022	114.50	119.24	113.25	114.45	114.45	1,400
26 May 2022	115.40	116.85	109.50	116.85	116.85	6,900
25 May 2022	111.25	113.70	111.25	112.10	112.10	3,400
24 May 2022	109.25	111.25	108.25	108.25	108.25	2,500
23 May 2022	109.75	112.75	109.75	110.00	110.00	900
20 May 2022	106.60	113.80	106.60	108.04	108.04	2,300
19 May 2022	102.50	108.07	102.50	106.83	106.83	1,900
18 May 2022	104.75	104.75	99.00	99.52	99.52	1,000
17 May 2022	103.26	104.83	99.25	104.83	104.83	1,200
16 May 2022	98.25	102.01	98.25	101.26	101.26	5,600
13 May 2022	97.48	99.91	96.95	99.45	99.45	3,500
12 May 2022	94.05	98.95	94.05	95.26	95.26	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6490-0.0015(-0.22%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.39-0.13(-0.15%)

GOLD1,729.30-1.20(-0.07%)

BTC-AUD31,092.86+671.12(+2.21%)

News that makes you smarter and richer... For free.

Ørsted A/S (DOGEF)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6490
-0.0015(-0.22%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.39
-0.13(-0.15%)

GOLD
1,729.30
-1.20(-0.07%)

BTC-AUD
31,092.86
+671.12(+2.21%)