Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 202297.0099.3594.0794.0794.07900
14 Sept 202297.3199.4597.2097.8097.80800
13 Sept 202298.03100.0196.7897.1897.18400
12 Sept 2022102.15102.1595.4596.8096.801,700
09 Sept 202299.28100.7995.96100.63100.631,400
08 Sept 202297.50100.2694.53100.26100.261,500
07 Sept 202296.29101.0096.1696.1696.16300
06 Sept 202297.6597.6588.9693.2693.263,000
02 Sept 202296.00100.0095.9099.5899.583,900
01 Sept 2022100.55100.5595.0095.8895.882,200
31 Aug 2022102.30102.3096.9098.4898.48600
30 Aug 2022101.38104.8097.95103.64103.641,200
29 Aug 2022105.25105.2596.7598.3598.352,000
26 Aug 2022106.08109.25103.44103.44103.44800
25 Aug 2022106.32107.65103.07105.55105.55800
24 Aug 2022101.10103.9498.50100.94100.94300
23 Aug 2022100.63106.1599.25100.63100.63300
22 Aug 2022104.25104.25102.09102.32102.323,800
19 Aug 2022108.00108.00105.30105.30105.30700
18 Aug 2022107.90109.10106.00107.00107.00800
17 Aug 2022108.25112.20108.25109.65109.65400
16 Aug 2022110.05111.65107.50107.95107.95900
15 Aug 2022109.40114.30108.84111.37111.371,400
12 Aug 2022106.29108.64105.00106.10106.101,300
11 Aug 2022115.00118.75108.04109.20109.201,500
10 Aug 2022116.35121.00116.20118.00118.00300
09 Aug 2022114.90116.92113.30113.83113.83800
08 Aug 2022116.25116.25111.25112.35112.351,200
05 Aug 2022115.90115.90110.40111.42111.422,100
04 Aug 2022115.36117.93114.80115.28115.281,300
03 Aug 2022117.00117.00112.25112.92112.92700
02 Aug 2022117.05118.46113.58113.90113.90800
01 Aug 2022114.50120.00114.50118.85118.851,700
29 July 2022116.75118.50113.75114.70114.701,400
28 July 2022114.75118.75114.75115.55115.552,200
27 July 2022105.65111.45105.65111.45111.45700
26 July 2022107.00112.25106.46110.82110.82700
25 July 2022107.45114.00106.80106.91106.913,000
22 July 2022113.10113.65111.10112.28112.283,400
21 July 2022107.67110.40106.00106.63106.639,400
20 July 2022115.64115.90108.60109.16109.161,500
19 July 2022111.26117.10109.84115.64115.641,600
18 July 2022109.30116.16109.30112.73112.733,200
15 July 2022107.56111.25107.56109.05109.053,100
14 July 2022109.25109.75106.58107.45107.45600
13 July 2022109.00111.76107.64111.71111.71900
12 July 2022113.99113.99110.18111.18111.181,100
11 July 2022113.36113.50111.25111.40111.40800
08 July 2022109.40111.75108.11109.35109.35900
07 July 2022110.50111.72109.30110.88110.881,000
06 July 2022108.95112.54105.75109.15109.15800
05 July 2022110.50110.51104.75107.95107.951,800
01 July 2022108.10112.64107.25108.53108.531,600
30 June 2022105.45105.45100.60105.45105.451,300
29 June 2022104.75104.75102.19102.70102.701,800
28 June 2022105.76106.81103.01105.00105.001,800
27 June 2022102.48104.61102.48103.67103.674,200
24 June 2022107.85107.85100.85104.30104.30700
23 June 202297.82102.8097.6097.7697.763,300
22 June 202298.44102.2997.4398.6498.641,100
21 June 2022101.33103.11101.33101.69101.693,100
17 June 202293.9599.8093.9598.2398.232,000
16 June 202295.5797.4095.5796.8696.862,500
15 June 202297.3399.0496.5698.1298.121,700
14 June 202297.3498.1696.2097.3397.333,600
13 June 2022102.91102.91100.22100.60100.603,100
10 June 2022106.70109.60106.02106.91106.911,000
09 June 2022108.95109.94106.81107.74107.741,100
08 June 2022110.82112.55110.82110.94110.94700
07 June 2022112.15112.48109.95110.59110.59900
06 June 2022109.00111.50109.00111.50111.501,800
03 June 2022108.45111.00108.45109.50109.501,000
02 June 2022110.71110.90108.26110.85110.851,900
01 June 2022110.90112.93108.66112.93112.93500
31 May 2022114.00114.00111.93112.80112.801,600
27 May 2022114.50119.24113.25114.45114.451,400
26 May 2022115.40116.85109.50116.85116.856,900
25 May 2022111.25113.70111.25112.10112.103,400
24 May 2022109.25111.25108.25108.25108.252,500
23 May 2022109.75112.75109.75110.00110.00900
20 May 2022106.60113.80106.60108.04108.042,300
19 May 2022102.50108.07102.50106.83106.831,900
18 May 2022104.75104.7599.0099.5299.521,000
17 May 2022103.26104.8399.25104.83104.831,200
16 May 202298.25102.0198.25101.26101.265,600
13 May 202297.4899.9196.9599.4599.453,500
12 May 202294.0598.9594.0595.2695.262,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...