Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	93.60	94.28	91.30	93.47	93.47	700
07 Feb 2023	94.35	94.35	91.73	93.60	93.60	200
06 Feb 2023	95.90	95.90	90.20	95.07	95.07	500
03 Feb 2023	93.35	94.47	90.08	94.25	94.25	3,700
02 Feb 2023	98.70	98.70	92.15	94.46	94.46	800
01 Feb 2023	90.63	92.07	88.23	88.23	88.23	1,300
31 Jan 2023	89.00	89.55	87.56	87.85	87.85	1,000
30 Jan 2023	87.55	89.12	87.25	87.25	87.25	3,000
27 Jan 2023	87.57	89.15	87.15	88.88	88.88	1,300
26 Jan 2023	88.07	89.03	86.40	87.38	87.38	1,700
25 Jan 2023	89.05	89.12	87.09	87.34	87.34	600
24 Jan 2023	90.10	90.10	87.68	89.46	89.46	1,200
23 Jan 2023	87.86	89.66	87.32	87.96	87.96	2,100
20 Jan 2023	90.05	90.09	87.95	88.77	88.77	1,800
19 Jan 2023	97.00	98.33	96.01	98.29	98.29	2,000
18 Jan 2023	101.00	101.05	98.25	101.05	101.05	2,900
17 Jan 2023	103.15	103.30	101.00	101.15	101.15	10,100
13 Jan 2023	98.91	98.91	96.05	98.41	98.41	1,300
12 Jan 2023	100.55	101.32	98.28	99.28	99.28	1,700
11 Jan 2023	96.85	98.85	94.70	96.94	96.94	3,600
10 Jan 2023	92.63	93.17	91.20	91.20	91.20	300
09 Jan 2023	92.00	92.59	90.35	90.50	90.50	4,700
06 Jan 2023	87.76	92.47	87.76	91.03	91.03	1,400
05 Jan 2023	90.55	91.19	88.88	90.77	90.77	1,500
04 Jan 2023	94.63	95.42	92.67	92.67	92.67	500
03 Jan 2023	91.80	93.74	91.50	93.05	93.05	5,500
30 Dec 2022	89.85	91.76	89.60	89.60	89.60	2,400
29 Dec 2022	89.63	91.33	89.63	89.78	89.78	2,100
28 Dec 2022	87.05	90.38	87.05	89.63	89.63	5,900
27 Dec 2022	86.15	92.50	86.15	89.38	89.38	4,400
23 Dec 2022	87.78	90.01	87.75	89.13	89.13	1,600
22 Dec 2022	89.78	92.30	89.75	89.91	89.91	900
21 Dec 2022	89.10	92.80	89.10	89.83	89.83	900
20 Dec 2022	91.55	92.00	87.20	88.16	88.16	2,000
19 Dec 2022	88.93	90.51	88.50	90.34	90.34	4,300
16 Dec 2022	89.75	89.75	87.75	89.19	89.19	3,900
15 Dec 2022	93.61	94.39	91.45	92.14	92.14	5,200
14 Dec 2022	92.05	96.05	92.05	93.94	93.94	7,700
13 Dec 2022	94.25	96.35	93.53	93.54	93.54	3,300
12 Dec 2022	91.40	91.40	89.75	89.79	89.79	3,300
09 Dec 2022	92.25	92.25	89.45	90.57	90.57	3,300
08 Dec 2022	93.65	93.65	90.16	92.36	92.36	1,200
07 Dec 2022	95.25	95.51	89.45	89.45	89.45	2,200
06 Dec 2022	94.72	96.00	92.90	96.00	96.00	2,500
05 Dec 2022	92.95	95.02	92.40	92.40	92.40	3,800
02 Dec 2022	89.57	93.16	89.51	89.87	89.87	1,700
01 Dec 2022	91.25	97.45	91.25	92.06	92.06	2,200
30 Nov 2022	86.15	88.60	84.70	88.30	88.30	4,400
29 Nov 2022	83.45	85.55	82.65	83.24	83.24	7,200
28 Nov 2022	87.70	87.70	83.79	85.76	85.76	3,200
25 Nov 2022	88.75	89.28	86.94	87.65	87.65	2,000
23 Nov 2022	86.70	88.55	85.81	86.73	86.73	1,900
22 Nov 2022	87.60	87.60	85.88	86.28	86.28	2,800
21 Nov 2022	88.00	88.00	85.97	86.00	86.00	3,300
18 Nov 2022	87.42	89.85	85.60	87.72	87.72	2,400
17 Nov 2022	89.22	89.82	88.24	88.70	88.70	1,900
16 Nov 2022	88.17	91.39	88.01	88.68	88.68	1,300
15 Nov 2022	92.53	92.99	89.02	89.02	89.02	800
14 Nov 2022	94.65	94.65	89.36	89.59	89.59	3,900
11 Nov 2022	92.45	94.99	88.39	91.97	91.97	1,700
10 Nov 2022	91.25	97.85	91.25	92.57	92.57	2,100
09 Nov 2022	84.00	89.20	84.00	84.44	84.44	1,600
08 Nov 2022	85.99	89.00	85.95	86.66	86.66	2,200
07 Nov 2022	84.03	87.19	83.99	86.93	86.93	4,100
04 Nov 2022	81.87	85.74	81.85	82.55	82.55	1,400
03 Nov 2022	78.33	82.37	78.33	81.32	81.32	2,400
02 Nov 2022	81.37	84.61	80.25	81.47	81.47	2,200
01 Nov 2022	84.00	85.90	81.97	85.00	85.00	1,500
31 Oct 2022	83.09	85.15	81.94	82.87	82.87	3,000
28 Oct 2022	84.54	86.42	81.53	86.41	86.41	2,900
27 Oct 2022	85.44	89.40	83.30	84.54	84.54	1,700
26 Oct 2022	83.72	87.90	83.25	84.32	84.32	900
25 Oct 2022	82.30	84.34	80.58	82.55	82.55	2,500
24 Oct 2022	76.45	82.54	76.45	77.59	77.59	3,300
21 Oct 2022	77.60	79.50	73.65	73.65	73.65	1,500
20 Oct 2022	74.80	79.54	74.80	75.98	75.98	1,200
19 Oct 2022	79.80	79.80	73.95	78.70	78.70	2,500
18 Oct 2022	81.43	82.10	77.92	81.41	81.41	900
17 Oct 2022	79.40	80.75	74.90	79.91	79.91	7,800
14 Oct 2022	78.11	79.40	76.91	78.85	78.85	4,800
13 Oct 2022	77.19	78.50	73.00	74.16	74.16	1,800
12 Oct 2022	74.80	77.00	74.80	74.80	74.80	4,000
11 Oct 2022	77.61	77.69	73.13	74.21	74.21	1,100
10 Oct 2022	76.63	80.17	75.45	76.60	76.60	1,600
07 Oct 2022	80.00	81.00	76.55	80.18	80.18	2,500
06 Oct 2022	80.62	83.96	80.00	80.94	80.94	1,500
05 Oct 2022	81.12	85.60	80.50	81.12	81.12	2,500
04 Oct 2022	85.52	87.85	82.80	83.75	83.75	1,000
03 Oct 2022	81.05	85.75	81.05	84.93	84.93	2,400
30 Sept 2022	80.00	81.65	76.85	78.05	78.05	1,500
29 Sept 2022	76.40	81.16	76.40	81.16	81.16	2,100
28 Sept 2022	79.18	85.07	79.18	80.29	80.29	1,500
27 Sept 2022	80.65	85.80	80.65	81.75	81.75	2,500
26 Sept 2022	83.87	86.15	83.87	84.50	84.50	2,400
23 Sept 2022	91.70	91.70	86.65	86.66	86.66	2,500
22 Sept 2022	90.50	94.40	89.28	90.50	90.50	700
21 Sept 2022	97.05	97.05	91.05	92.16	92.16	1,600
20 Sept 2022	89.85	94.90	88.92	90.05	90.05	1,900
19 Sept 2022	91.51	95.44	90.20	91.51	91.51	6,100
16 Sept 2022	93.67	98.29	92.35	93.67	93.67	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6962+0.0034(+0.49%)

ASX 2007,490.30-39.80(-0.53%)

OIL78.48+0.01(+0.01%)

GOLD1,892.60+1.90(+0.10%)

BTC-AUD32,470.17-1,084.86(-3.23%)

Get our best money-saving hacks and pro tips now

Ørsted A/S (DOGEF)

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6962
+0.0034(+0.49%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
78.48
+0.01(+0.01%)

GOLD
1,892.60
+1.90(+0.10%)

BTC-AUD
32,470.17
-1,084.86(-3.23%)