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

108.04

+1.21

(+1.13%)

At close: 03:49PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 May 2022	98.00	100.83	98.00	98.00	98.00	2,000
10 May 2022	99.75	102.00	99.14	99.55	99.55	1,900
09 May 2022	101.00	101.00	96.45	98.37	98.37	1,300
06 May 2022	103.45	105.49	102.70	102.90	102.90	800
05 May 2022	103.05	105.50	100.33	101.36	101.36	2,000
04 May 2022	107.22	108.74	104.27	104.27	104.27	1,500
03 May 2022	104.00	106.04	102.25	104.13	104.13	1,500
02 May 2022	107.21	108.22	104.25	104.68	104.68	1,600
29 Apr 2022	110.25	113.74	110.25	113.44	113.44	1,000
28 Apr 2022	114.25	115.30	112.20	113.00	113.00	1,300
27 Apr 2022	113.25	114.19	111.50	112.17	112.17	1,100
26 Apr 2022	117.38	118.75	114.50	116.25	116.25	1,200
25 Apr 2022	119.75	122.50	119.26	122.50	122.50	1,100
22 Apr 2022	119.00	119.00	115.75	115.95	115.95	600
21 Apr 2022	120.24	120.24	116.30	118.50	118.50	1,100
20 Apr 2022	120.35	122.25	118.75	121.55	121.55	500
19 Apr 2022	115.70	118.00	115.60	118.00	118.00	400
18 Apr 2022	119.30	120.50	111.44	115.01	115.01	1,600
14 Apr 2022	113.50	118.25	113.50	115.40	115.40	1,200
13 Apr 2022	117.25	118.85	114.85	115.26	115.26	1,300
12 Apr 2022	117.84	119.70	116.74	117.46	117.46	800
11 Apr 2022	119.38	122.50	119.13	120.00	120.00	900
11 Apr 2022	1.829 Dividend
08 Apr 2022	124.25	125.75	123.85	125.75	123.92	300
07 Apr 2022	124.18	126.00	122.20	122.20	120.42	500
06 Apr 2022	125.12	127.55	122.25	123.30	121.51	400
05 Apr 2022	129.98	129.98	125.55	126.07	124.24	23,900
04 Apr 2022	122.75	124.36	120.80	121.76	119.99	1,900
01 Apr 2022	124.52	126.50	121.71	123.54	121.74	400
31 Mar 2022	124.49	129.50	124.49	129.00	127.12	500
30 Mar 2022	122.00	127.00	120.30	120.30	118.55	1,000
29 Mar 2022	117.36	121.49	117.36	120.86	119.10	700
28 Mar 2022	117.00	118.57	114.25	116.54	114.85	900
25 Mar 2022	114.90	119.38	114.90	115.87	114.18	700
24 Mar 2022	114.55	115.59	110.60	111.21	109.59	600
23 Mar 2022	116.40	117.34	111.70	113.46	111.81	900
22 Mar 2022	119.40	119.71	117.35	118.24	116.52	600
21 Mar 2022	120.85	121.49	117.17	118.18	116.46	800
18 Mar 2022	120.13	121.78	118.47	121.47	119.70	1,400
17 Mar 2022	122.34	122.59	119.42	119.93	118.19	900
16 Mar 2022	119.37	121.56	114.70	116.19	114.50	1,200
15 Mar 2022	125.51	126.75	121.27	125.38	123.56	400
14 Mar 2022	129.43	129.43	125.58	128.33	126.47	1,100
11 Mar 2022	130.15	131.25	125.25	126.45	124.61	2,800
10 Mar 2022	128.95	128.95	125.22	128.00	126.14	1,700
09 Mar 2022	124.37	134.73	124.37	128.62	126.75	2,200
08 Mar 2022	126.33	137.15	125.08	133.50	131.56	2,600
07 Mar 2022	119.45	125.60	119.45	120.92	119.16	1,800
04 Mar 2022	114.93	115.21	110.45	114.41	112.75	1,100
03 Mar 2022	116.37	116.45	110.50	111.69	110.07	900
02 Mar 2022	122.46	122.46	118.10	118.10	116.38	700
01 Mar 2022	126.32	126.32	116.75	118.30	116.58	600
28 Feb 2022	126.18	132.45	125.00	128.73	126.85	3,200
25 Feb 2022	120.42	121.90	114.35	118.13	116.42	2,900
24 Feb 2022	113.45	118.17	107.40	118.17	116.46	2,600
23 Feb 2022	103.56	103.56	99.96	102.24	100.75	800
22 Feb 2022	102.80	102.80	100.53	101.67	100.19	1,500
18 Feb 2022	105.00	105.20	101.00	105.00	103.47	1,000
17 Feb 2022	105.80	106.50	101.00	103.63	102.12	900
16 Feb 2022	101.00	105.80	101.00	105.78	104.24	2,500
15 Feb 2022	103.88	104.85	100.00	102.43	100.94	1,000
14 Feb 2022	102.75	102.75	97.00	97.95	96.53	1,600
11 Feb 2022	104.33	104.33	100.20	101.01	99.54	2,200
10 Feb 2022	103.01	104.99	102.59	104.44	102.92	800
09 Feb 2022	104.93	106.78	102.50	103.38	101.87	800
08 Feb 2022	102.35	102.35	100.17	100.58	99.12	12,900
07 Feb 2022	103.70	105.87	103.70	105.08	103.56	2,000
04 Feb 2022	103.74	107.46	102.50	103.00	101.50	1,900
03 Feb 2022	112.50	112.50	106.05	110.41	108.80	800
02 Feb 2022	107.46	109.68	106.57	109.35	107.76	1,900
01 Feb 2022	106.98	106.98	103.14	103.53	102.02	2,100
31 Jan 2022	103.72	105.93	103.10	105.55	104.02	3,500
28 Jan 2022	103.10	103.75	100.43	103.75	102.24	1,300
27 Jan 2022	105.05	106.25	103.00	105.60	104.06	2,700
26 Jan 2022	106.36	108.89	104.91	108.06	106.49	3,000
25 Jan 2022	102.36	104.75	101.50	102.75	101.26	3,200
24 Jan 2022	106.23	108.90	105.50	108.90	107.32	5,800
21 Jan 2022	113.13	113.13	110.25	112.39	110.75	1,600
20 Jan 2022	116.92	117.42	115.05	116.00	114.31	3,500
19 Jan 2022	112.82	112.97	111.56	112.80	111.16	1,900
18 Jan 2022	108.88	111.25	108.88	110.90	109.29	9,600
14 Jan 2022	110.64	112.09	110.21	110.96	109.34	3,500
13 Jan 2022	116.06	116.06	113.40	115.14	113.47	3,900
12 Jan 2022	112.85	114.25	112.63	112.96	111.32	300
11 Jan 2022	113.00	113.19	111.14	111.31	109.69	2,000
10 Jan 2022	115.02	115.02	111.10	114.23	112.56	8,200
07 Jan 2022	112.44	112.46	110.91	110.91	109.30	3,900
06 Jan 2022	115.30	116.67	114.61	116.48	114.79	5,800
05 Jan 2022	122.94	123.60	121.24	123.00	121.21	1,600
04 Jan 2022	126.27	126.28	124.28	125.18	123.36	800
03 Jan 2022	130.48	130.63	128.94	128.94	127.06	5,400
31 Dec 2021	124.46	130.61	124.46	125.69	123.86	1,300
30 Dec 2021	128.42	128.42	126.28	126.28	124.44	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,784.57+990.91(+2.37%)

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

Ørsted A/S (DOGEF)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,784.57
+990.91(+2.37%)