Australia markets open in 3 hours 10 minutes

Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
55.62+1.30 (+2.39%)
As of 02:23PM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202458.2558.2555.6255.6255.621,074
28 Feb 202454.5054.5053.6254.3254.321,700
27 Feb 202454.8155.0554.6055.0055.00800
26 Feb 202454.9054.9054.1954.9054.90100
23 Feb 202456.5956.5956.5956.5956.59-
22 Feb 202456.4756.5956.4756.5956.59100
21 Feb 202456.1956.5655.8356.5456.54100
20 Feb 202456.0157.3656.0157.0957.09100
16 Feb 202457.4657.4657.4657.4657.46100
15 Feb 202458.0158.0158.0158.0158.01-
14 Feb 202458.5758.5758.0158.0158.01100
13 Feb 202458.3158.3157.7657.9357.93200
12 Feb 202457.1657.9957.1657.3957.39200
09 Feb 202456.5056.5456.5056.5456.54100
08 Feb 202454.4755.7954.4755.5955.59500
07 Feb 202455.5055.5054.4454.4454.44400
06 Feb 202454.7355.4454.7355.4455.44100
05 Feb 202455.6655.6653.8554.7554.75700
02 Feb 202456.9156.9155.5555.8555.85100
01 Feb 202455.6255.6255.6255.6255.62-
31 Jan 202456.4456.9955.6255.6255.621,300
30 Jan 202455.9655.9654.3954.3954.393,200
29 Jan 202456.5057.8056.5056.8356.83300
26 Jan 202455.2156.1655.2155.3955.39700
25 Jan 202456.0056.0054.5254.5254.52600
24 Jan 202456.6657.0056.2156.3856.381,900
23 Jan 202456.4056.5856.2756.5856.58100
22 Jan 202455.8155.9355.5255.9155.91300
19 Jan 202456.1356.5456.1356.5456.54100
18 Jan 202455.8855.8855.5355.5355.53500
17 Jan 202455.3555.3554.5254.5254.521,400
16 Jan 202456.8257.1055.8155.8155.811,400
12 Jan 202458.3158.3157.2557.2657.26300
11 Jan 202456.0356.7655.8156.7656.76100
10 Jan 202455.8055.8055.3955.3955.39100
09 Jan 202455.7356.3355.3755.3755.37100
08 Jan 202455.5157.2555.5156.0556.05100
05 Jan 202454.2755.0054.2354.2854.28100
04 Jan 202453.5154.0053.0753.3953.39600
03 Jan 202452.0052.0051.0951.8351.83100
02 Jan 202453.7953.7953.0453.7453.74200
29 Dec 202355.1655.5854.8854.9854.982,100
28 Dec 202355.5056.8855.2855.8555.851,500
27 Dec 202355.3756.2055.3755.5355.53300
26 Dec 202352.3352.3352.3352.3352.33100
22 Dec 202355.5155.5152.3453.0153.012,700
21 Dec 202353.7554.0052.1553.3753.37700
20 Dec 202353.5556.3553.5553.6953.69100
19 Dec 202352.1654.2752.1254.2754.271,000
18 Dec 202354.4254.4252.2752.9552.95900
15 Dec 202354.2955.3254.2955.0455.04800
14 Dec 202353.3253.4252.5453.1053.10900
13 Dec 202348.3850.9148.3850.9150.911,600
12 Dec 202348.5049.3847.7547.7547.75500
11 Dec 202348.5648.9148.1848.2448.24500
08 Dec 202350.3250.3248.8449.4749.47300
07 Dec 202350.4651.0850.4651.0851.08700
06 Dec 202350.0351.3349.8949.8949.89700
05 Dec 202348.6849.9548.6849.0249.02200
04 Dec 202349.7549.7547.8347.8347.83500
01 Dec 202347.5048.0747.0047.2647.262,600
30 Nov 202346.9946.9946.9946.9946.99100
29 Nov 202345.9946.6945.9846.6946.692,000
28 Nov 202344.0844.0844.0844.0844.08100
27 Nov 202346.8046.8044.7944.7944.791,200
24 Nov 202344.5644.5644.5644.5644.56-
22 Nov 202344.9846.6044.5644.5644.561,500
21 Nov 202345.1346.5345.1346.3346.33100
20 Nov 202347.5047.5047.5047.5047.50100
17 Nov 202344.5747.1244.3244.7444.74900
16 Nov 202344.5045.5443.4343.9143.91100
15 Nov 202345.6246.1343.7344.5244.521,700
14 Nov 202343.4745.6743.4744.3544.353,900
13 Nov 202342.6142.6140.9241.8641.86400
10 Nov 202341.5643.0140.7342.0042.008,400
09 Nov 202338.7240.6038.7240.1040.103,100
08 Nov 202337.8638.8237.8638.4738.47900
07 Nov 202339.0840.4439.0839.3339.333,300
06 Nov 202340.4941.6839.2440.3240.324,200
03 Nov 202341.2242.3239.9240.0240.02128,700
02 Nov 202337.2639.8037.2638.2338.231,500
01 Nov 202340.1940.4535.3135.7635.763,800
31 Oct 202349.7249.7246.7049.0849.08900
30 Oct 202347.7349.4146.5048.5748.573,400
27 Oct 202347.5549.7547.5547.8147.812,600
26 Oct 202345.5046.8945.3645.3645.361,900
25 Oct 202346.3748.0545.3646.0546.0510,000
24 Oct 202348.2348.7946.6047.0547.054,800
23 Oct 202344.9346.5544.9345.9245.9215,700
20 Oct 202345.6646.6245.5145.5145.512,400
19 Oct 202345.3846.7445.3846.4746.472,000
18 Oct 202346.9946.9945.1945.5045.502,100
17 Oct 202345.7146.6945.5145.8545.853,300
16 Oct 202345.0945.9344.9444.9844.983,200
13 Oct 202346.0946.3844.9345.8045.8098,000
12 Oct 202352.6652.8749.8449.8449.842,900
11 Oct 202352.6953.2752.0752.3952.393,100
10 Oct 202351.4652.9451.4552.3752.371,100
09 Oct 202348.5849.3047.9048.1948.193,400
06 Oct 202346.5247.9546.0747.7047.708,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...