Australia markets closed

Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
132.20+6.35 (+5.05%)
At close: 12:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021131.50132.29130.00132.20132.202,300
24 Nov 2021126.56126.56124.28125.85125.853,700
23 Nov 2021126.35126.40125.10126.23126.234,700
22 Nov 2021128.56129.80125.83127.68127.684,000
19 Nov 2021129.76129.76127.75128.18128.182,700
18 Nov 2021131.80132.89130.75131.00131.00900
17 Nov 2021133.50133.56131.78132.28132.281,200
16 Nov 2021136.32136.56133.50134.90134.903,400
15 Nov 2021136.26137.73135.40136.58136.581,400
12 Nov 2021137.50139.00137.50138.84138.841,100
11 Nov 2021137.25137.25135.23137.07137.071,900
10 Nov 2021135.70136.17134.15135.19135.193,500
09 Nov 2021136.81137.91135.25137.00137.00700
08 Nov 2021135.52137.54135.28136.06136.062,100
05 Nov 2021134.63137.21134.63135.12135.121,600
04 Nov 2021137.72137.72135.57135.82135.822,300
03 Nov 2021138.10139.80133.50139.80139.801,700
02 Nov 2021144.36144.81142.25144.78144.781,600
01 Nov 2021143.25146.26142.75146.00146.001,400
29 Oct 2021143.73143.73140.21142.20142.201,000
28 Oct 2021143.64146.05142.70144.75144.751,200
27 Oct 2021140.35143.30140.35142.88142.88600
26 Oct 2021140.23140.71138.71139.11139.112,400
25 Oct 2021140.52141.04138.50139.93139.931,700
22 Oct 2021141.83143.53140.75142.97142.971,700
21 Oct 2021143.13143.90141.50143.90143.90900
20 Oct 2021142.70144.60142.50144.25144.251,400
19 Oct 2021136.25140.75136.25139.10139.101,400
18 Oct 2021137.73137.74135.70136.11136.111,300
15 Oct 2021135.95138.60135.95138.60138.60600
14 Oct 2021136.32137.75136.32137.39137.39600
13 Oct 2021136.96138.70135.91138.55138.553,600
12 Oct 2021132.10135.25131.07134.18134.181,900
11 Oct 2021128.05130.43128.05128.84128.841,600
08 Oct 2021132.07134.14132.07133.73133.731,000
07 Oct 2021133.68137.81131.00131.00131.001,100
06 Oct 2021132.25133.39130.35133.29133.29600
05 Oct 2021132.06134.09131.93133.66133.66500
04 Oct 2021135.39136.20130.00130.00130.001,000
01 Oct 2021133.69136.32130.60132.03132.031,600
30 Sept 2021132.45133.36131.55132.60132.601,700
29 Sept 2021137.92137.92135.24135.82135.823,500
28 Sept 2021139.44140.89135.91138.67138.67900
27 Sept 2021145.45145.45137.05139.76139.76700
24 Sept 2021142.17143.83141.90143.04143.04600
23 Sept 2021145.65147.05142.90147.05147.05700
22 Sept 2021142.86144.04141.90142.33142.331,100
21 Sept 2021139.67143.22139.67143.22143.22600
20 Sept 2021136.75141.00136.70140.15140.15600
17 Sept 2021140.75140.75137.25139.60139.601,000
16 Sept 2021140.59142.40140.20141.93141.93700
15 Sept 2021144.17144.17139.50140.98140.981,500
14 Sept 2021148.45152.55146.77149.14149.141,000
13 Sept 2021149.16152.42146.78146.78146.78800
10 Sept 2021149.00149.00147.18147.60147.60700
09 Sept 2021151.13151.13149.06149.45149.451,100
08 Sept 2021150.19152.29150.19151.87151.87300
07 Sept 2021155.87156.87153.90155.40155.40300
03 Sept 2021154.25159.05154.25159.05159.05400
02 Sept 2021155.25160.00155.25159.10159.10400
01 Sept 2021156.00161.40155.75159.15159.15200
31 Aug 2021158.52160.22158.30160.00160.00700
30 Aug 2021154.55163.00154.55158.77158.77300
27 Aug 2021157.20162.80155.40155.40155.40400
26 Aug 2021161.50161.50157.75159.95159.95800
25 Aug 2021164.49164.89162.10164.34164.341,200
24 Aug 2021166.75166.95164.15166.95166.953,100
23 Aug 2021164.91168.50159.05159.55159.551,900
20 Aug 2021159.78167.95158.60166.04166.04400
19 Aug 2021161.61161.61158.06158.26158.261,200
18 Aug 2021157.61157.61155.51157.19157.19900
17 Aug 2021152.34155.72152.30154.25154.25200
16 Aug 2021154.10154.11151.25151.30151.30600
13 Aug 2021152.42155.32151.75154.74154.74101,300
12 Aug 2021148.98150.91146.45150.91150.9143,700
11 Aug 2021154.71154.91152.56153.09153.09400
10 Aug 2021155.63158.62152.25152.25152.251,000
09 Aug 2021152.48158.20151.49151.66151.66700
06 Aug 2021151.43151.58149.14151.30151.301,100
05 Aug 2021150.96154.15150.25150.76150.76200
04 Aug 2021150.23153.51150.23153.41153.411,100
03 Aug 2021145.25150.15145.25145.25145.25900
02 Aug 2021153.20153.20144.95151.00151.00600
30 July 2021145.00153.50145.00146.65146.65800
29 July 2021147.20151.44147.20150.68150.68700
28 July 2021147.00154.37147.00147.00147.001,200
27 July 2021146.87150.99143.65145.12145.12300
26 July 2021149.86150.11148.04150.11150.11400
23 July 2021151.91152.20149.40149.55149.551,600
22 July 2021151.80153.75151.80153.37153.37900
21 July 2021147.65150.75144.75150.75150.75300
20 July 2021146.96147.17140.80146.98146.982,200
19 July 2021144.50145.00141.70144.84144.84400
16 July 2021145.08146.75145.08145.28145.28600
15 July 2021145.10147.34143.40147.34147.34300
14 July 2021150.00150.45149.00150.45150.451,500
13 July 2021150.34150.77146.80150.40150.40500
12 July 2021151.06154.42147.60152.00152.00600
09 July 2021147.76152.00143.45147.77147.771,600
08 July 2021151.14151.80146.00150.46150.461,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...