Australia markets closed

Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
93.47-0.13 (-0.14%)
At close: 03:50PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202393.6094.2891.3093.4793.47700
07 Feb 202394.3594.3591.7393.6093.60200
06 Feb 202395.9095.9090.2095.0795.07500
03 Feb 202393.3594.4790.0894.2594.253,700
02 Feb 202398.7098.7092.1594.4694.46800
01 Feb 202390.6392.0788.2388.2388.231,300
31 Jan 202389.0089.5587.5687.8587.851,000
30 Jan 202387.5589.1287.2587.2587.253,000
27 Jan 202387.5789.1587.1588.8888.881,300
26 Jan 202388.0789.0386.4087.3887.381,700
25 Jan 202389.0589.1287.0987.3487.34600
24 Jan 202390.1090.1087.6889.4689.461,200
23 Jan 202387.8689.6687.3287.9687.962,100
20 Jan 202390.0590.0987.9588.7788.771,800
19 Jan 202397.0098.3396.0198.2998.292,000
18 Jan 2023101.00101.0598.25101.05101.052,900
17 Jan 2023103.15103.30101.00101.15101.1510,100
13 Jan 202398.9198.9196.0598.4198.411,300
12 Jan 2023100.55101.3298.2899.2899.281,700
11 Jan 202396.8598.8594.7096.9496.943,600
10 Jan 202392.6393.1791.2091.2091.20300
09 Jan 202392.0092.5990.3590.5090.504,700
06 Jan 202387.7692.4787.7691.0391.031,400
05 Jan 202390.5591.1988.8890.7790.771,500
04 Jan 202394.6395.4292.6792.6792.67500
03 Jan 202391.8093.7491.5093.0593.055,500
30 Dec 202289.8591.7689.6089.6089.602,400
29 Dec 202289.6391.3389.6389.7889.782,100
28 Dec 202287.0590.3887.0589.6389.635,900
27 Dec 202286.1592.5086.1589.3889.384,400
23 Dec 202287.7890.0187.7589.1389.131,600
22 Dec 202289.7892.3089.7589.9189.91900
21 Dec 202289.1092.8089.1089.8389.83900
20 Dec 202291.5592.0087.2088.1688.162,000
19 Dec 202288.9390.5188.5090.3490.344,300
16 Dec 202289.7589.7587.7589.1989.193,900
15 Dec 202293.6194.3991.4592.1492.145,200
14 Dec 202292.0596.0592.0593.9493.947,700
13 Dec 202294.2596.3593.5393.5493.543,300
12 Dec 202291.4091.4089.7589.7989.793,300
09 Dec 202292.2592.2589.4590.5790.573,300
08 Dec 202293.6593.6590.1692.3692.361,200
07 Dec 202295.2595.5189.4589.4589.452,200
06 Dec 202294.7296.0092.9096.0096.002,500
05 Dec 202292.9595.0292.4092.4092.403,800
02 Dec 202289.5793.1689.5189.8789.871,700
01 Dec 202291.2597.4591.2592.0692.062,200
30 Nov 202286.1588.6084.7088.3088.304,400
29 Nov 202283.4585.5582.6583.2483.247,200
28 Nov 202287.7087.7083.7985.7685.763,200
25 Nov 202288.7589.2886.9487.6587.652,000
23 Nov 202286.7088.5585.8186.7386.731,900
22 Nov 202287.6087.6085.8886.2886.282,800
21 Nov 202288.0088.0085.9786.0086.003,300
18 Nov 202287.4289.8585.6087.7287.722,400
17 Nov 202289.2289.8288.2488.7088.701,900
16 Nov 202288.1791.3988.0188.6888.681,300
15 Nov 202292.5392.9989.0289.0289.02800
14 Nov 202294.6594.6589.3689.5989.593,900
11 Nov 202292.4594.9988.3991.9791.971,700
10 Nov 202291.2597.8591.2592.5792.572,100
09 Nov 202284.0089.2084.0084.4484.441,600
08 Nov 202285.9989.0085.9586.6686.662,200
07 Nov 202284.0387.1983.9986.9386.934,100
04 Nov 202281.8785.7481.8582.5582.551,400
03 Nov 202278.3382.3778.3381.3281.322,400
02 Nov 202281.3784.6180.2581.4781.472,200
01 Nov 202284.0085.9081.9785.0085.001,500
31 Oct 202283.0985.1581.9482.8782.873,000
28 Oct 202284.5486.4281.5386.4186.412,900
27 Oct 202285.4489.4083.3084.5484.541,700
26 Oct 202283.7287.9083.2584.3284.32900
25 Oct 202282.3084.3480.5882.5582.552,500
24 Oct 202276.4582.5476.4577.5977.593,300
21 Oct 202277.6079.5073.6573.6573.651,500
20 Oct 202274.8079.5474.8075.9875.981,200
19 Oct 202279.8079.8073.9578.7078.702,500
18 Oct 202281.4382.1077.9281.4181.41900
17 Oct 202279.4080.7574.9079.9179.917,800
14 Oct 202278.1179.4076.9178.8578.854,800
13 Oct 202277.1978.5073.0074.1674.161,800
12 Oct 202274.8077.0074.8074.8074.804,000
11 Oct 202277.6177.6973.1374.2174.211,100
10 Oct 202276.6380.1775.4576.6076.601,600
07 Oct 202280.0081.0076.5580.1880.182,500
06 Oct 202280.6283.9680.0080.9480.941,500
05 Oct 202281.1285.6080.5081.1281.122,500
04 Oct 202285.5287.8582.8083.7583.751,000
03 Oct 202281.0585.7581.0584.9384.932,400
30 Sept 202280.0081.6576.8578.0578.051,500
29 Sept 202276.4081.1676.4081.1681.162,100
28 Sept 202279.1885.0779.1880.2980.291,500
27 Sept 202280.6585.8080.6581.7581.752,500
26 Sept 202283.8786.1583.8784.5084.502,400
23 Sept 202291.7091.7086.6586.6686.662,500
22 Sept 202290.5094.4089.2890.5090.50700
21 Sept 202297.0597.0591.0592.1692.161,600
20 Sept 202289.8594.9088.9290.0590.051,900
19 Sept 202291.5195.4490.2091.5191.516,100
16 Sept 202293.6798.2992.3593.6793.67900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...