Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

55.25

-0.62

(-1.11%)

At close: 11:33AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	55.85	55.85	54.53	55.25	55.25	421
18 Apr 2024	55.17	57.55	55.17	55.87	55.87	400
17 Apr 2024	53.82	53.82	53.82	53.82	53.82	-
16 Apr 2024	55.50	55.50	53.82	53.82	53.82	200
15 Apr 2024	58.00	58.00	55.88	56.32	56.32	100
12 Apr 2024	57.95	57.99	57.60	57.60	57.60	200
11 Apr 2024	56.42	56.71	55.38	55.87	55.87	100
10 Apr 2024	56.08	56.66	54.28	54.73	54.73	100
09 Apr 2024	58.17	58.34	57.65	57.99	57.99	800
08 Apr 2024	57.70	57.70	55.37	56.00	56.00	200
05 Apr 2024	57.07	57.07	54.66	54.70	54.70	100
04 Apr 2024	56.11	57.01	56.11	57.01	57.01	200
03 Apr 2024	53.93	54.77	53.93	54.77	54.77	100
02 Apr 2024	55.14	55.14	54.53	54.53	54.53	100
01 Apr 2024	53.25	58.04	53.25	56.00	56.00	200
28 Mar 2024	53.40	55.56	53.40	53.87	53.87	100
27 Mar 2024	55.55	55.55	55.55	55.55	55.55	100
26 Mar 2024	54.74	54.74	54.36	54.55	54.55	300
25 Mar 2024	55.08	55.08	54.65	54.65	54.65	100
22 Mar 2024	54.70	55.23	53.93	54.09	54.09	800
21 Mar 2024	52.54	54.16	52.54	53.60	53.60	400
20 Mar 2024	53.13	53.13	52.15	52.15	52.15	100
19 Mar 2024	51.20	53.70	51.20	52.65	52.65	100
18 Mar 2024	50.45	50.45	50.45	50.45	50.45	300
15 Mar 2024	51.62	51.62	50.05	50.14	50.14	1,600
14 Mar 2024	52.19	52.19	51.25	51.62	51.62	200
13 Mar 2024	50.25	53.31	50.00	50.83	50.83	100
12 Mar 2024	53.36	54.19	52.25	52.84	52.84	1,700
11 Mar 2024	53.87	54.50	52.96	53.36	53.36	200
08 Mar 2024	57.36	57.36	53.17	54.19	54.19	400
07 Mar 2024	56.54	56.54	53.97	53.97	53.97	1,200
06 Mar 2024	55.65	55.66	55.20	55.43	55.43	1,700
05 Mar 2024	52.05	54.55	52.05	53.38	53.38	200
04 Mar 2024	55.40	55.40	53.76	53.96	53.96	400
01 Mar 2024	58.85	58.85	55.93	56.00	56.00	300
29 Feb 2024	58.25	58.25	55.62	56.38	56.38	1,700
28 Feb 2024	54.50	54.50	53.62	54.32	54.32	1,700
27 Feb 2024	54.81	55.05	54.60	55.00	55.00	800
26 Feb 2024	54.90	54.90	54.19	54.90	54.90	100
23 Feb 2024	56.59	56.59	56.59	56.59	56.59	-
22 Feb 2024	56.47	56.59	56.47	56.59	56.59	100
21 Feb 2024	56.19	56.56	55.83	56.54	56.54	100
20 Feb 2024	56.01	57.36	56.01	57.09	57.09	100
16 Feb 2024	57.46	57.46	57.46	57.46	57.46	100
15 Feb 2024	58.01	58.01	58.01	58.01	58.01	-
14 Feb 2024	58.57	58.57	58.01	58.01	58.01	100
13 Feb 2024	58.31	58.31	57.76	57.93	57.93	200
12 Feb 2024	57.16	57.99	57.16	57.39	57.39	200
09 Feb 2024	56.50	56.54	56.50	56.54	56.54	100
08 Feb 2024	54.47	55.79	54.47	55.59	55.59	500
07 Feb 2024	55.50	55.50	54.44	54.44	54.44	400
06 Feb 2024	54.73	55.44	54.73	55.44	55.44	100
05 Feb 2024	55.66	55.66	53.85	54.75	54.75	700
02 Feb 2024	56.91	56.91	55.55	55.85	55.85	100
01 Feb 2024	55.62	55.62	55.62	55.62	55.62	-
31 Jan 2024	56.44	56.99	55.62	55.62	55.62	1,300
30 Jan 2024	55.96	55.96	54.39	54.39	54.39	3,200
29 Jan 2024	56.50	57.80	56.50	56.83	56.83	300
26 Jan 2024	55.21	56.16	55.21	55.39	55.39	700
25 Jan 2024	56.00	56.00	54.52	54.52	54.52	600
24 Jan 2024	56.66	57.00	56.21	56.38	56.38	1,900
23 Jan 2024	56.40	56.58	56.27	56.58	56.58	100
22 Jan 2024	55.81	55.93	55.52	55.91	55.91	300
19 Jan 2024	56.13	56.54	56.13	56.54	56.54	100
18 Jan 2024	55.88	55.88	55.53	55.53	55.53	500
17 Jan 2024	55.35	55.35	54.52	54.52	54.52	1,400
16 Jan 2024	56.82	57.10	55.81	55.81	55.81	1,400
12 Jan 2024	58.31	58.31	57.25	57.26	57.26	300
11 Jan 2024	56.03	56.76	55.81	56.76	56.76	100
10 Jan 2024	55.80	55.80	55.39	55.39	55.39	100
09 Jan 2024	55.73	56.33	55.37	55.37	55.37	100
08 Jan 2024	55.51	57.25	55.51	56.05	56.05	100
05 Jan 2024	54.27	55.00	54.23	54.28	54.28	100
04 Jan 2024	53.51	54.00	53.07	53.39	53.39	600
03 Jan 2024	52.00	52.00	51.09	51.83	51.83	100
02 Jan 2024	53.79	53.79	53.04	53.74	53.74	200
29 Dec 2023	55.16	55.58	54.88	54.98	54.98	2,100
28 Dec 2023	55.50	56.88	55.28	55.85	55.85	1,500
27 Dec 2023	55.37	56.20	55.37	55.53	55.53	300
26 Dec 2023	52.33	52.33	52.33	52.33	52.33	100
22 Dec 2023	55.51	55.51	52.34	53.01	53.01	2,700
21 Dec 2023	53.75	54.00	52.15	53.37	53.37	700
20 Dec 2023	53.55	56.35	53.55	53.69	53.69	100
19 Dec 2023	52.16	54.27	52.12	54.27	54.27	1,000
18 Dec 2023	54.42	54.42	52.27	52.95	52.95	900
15 Dec 2023	54.29	55.32	54.29	55.04	55.04	800
14 Dec 2023	53.32	53.42	52.54	53.10	53.10	900
13 Dec 2023	48.38	50.91	48.38	50.91	50.91	1,600
12 Dec 2023	48.50	49.38	47.75	47.75	47.75	500
11 Dec 2023	48.56	48.91	48.18	48.24	48.24	500
08 Dec 2023	50.32	50.32	48.84	49.47	49.47	300
07 Dec 2023	50.46	51.08	50.46	51.08	51.08	700
06 Dec 2023	50.03	51.33	49.89	49.89	49.89	700
05 Dec 2023	48.68	49.95	48.68	49.02	49.02	200
04 Dec 2023	49.75	49.75	47.83	47.83	47.83	500
01 Dec 2023	47.50	48.07	47.00	47.26	47.26	2,600
30 Nov 2023	46.99	46.99	46.99	46.99	46.99	100
29 Nov 2023	45.99	46.69	45.98	46.69	46.69	2,000
28 Nov 2023	44.08	44.08	44.08	44.08	44.08	100
27 Nov 2023	46.80	46.80	44.79	44.79	44.79	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,020.89-106.05(-0.11%)

Ørsted A/S (DOGEF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,020.89
-106.05(-0.11%)