Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ørsted A/S (D2G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
86.52-0.20 (-0.23%)
At close: 09:54PM CEST
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202288.5588.5584.6386.5286.52460
Oct 03, 202281.8387.7481.0086.7286.72369
Sep 30, 202281.1582.3781.0381.7081.70458
Sep 29, 202285.3385.3680.2180.7280.72309
Sep 28, 202284.4286.4781.9786.4786.471,496
Sep 27, 202288.2789.4584.0784.2584.251,063
Sep 26, 202290.2290.2287.1688.0088.00902
Sep 23, 202291.7391.8789.2391.1291.12845
Sep 22, 202295.0095.0391.4791.4791.4778
Sep 21, 202291.4396.0091.3096.0096.00485
Sep 20, 202293.9994.1790.8290.8290.82184
Sep 19, 202295.3895.3892.0093.7193.71425
Sep 16, 202295.0096.1094.4395.7595.75293
Sep 15, 202298.2698.4095.0095.0095.0088
Sep 14, 202296.3098.7996.3097.9997.991,580
Sep 13, 202297.1198.5397.0097.0097.00278
Sep 12, 202298.6298.8296.6897.0497.04200
Sep 09, 202298.9598.9897.0398.8098.8086
Sep 08, 202298.9599.5095.5899.0699.06165
Sep 07, 202293.1499.6491.0699.0199.01694
Sep 06, 202296.9598.2193.0695.0195.01318
Sep 05, 202296.4198.0494.9696.6396.63232
Sep 02, 202296.6797.0795.0096.8496.84289
Sep 01, 202297.1397.9095.5795.7295.72797
Aug 31, 2022100.94101.0897.5597.5597.55409
Aug 30, 2022100.00101.1299.93101.00101.00386
Aug 29, 2022101.78101.98100.66100.66100.66150
Aug 26, 2022106.58106.58103.00103.00103.00476
Aug 25, 2022103.16106.78103.12106.76106.76117
Aug 24, 2022102.80103.48101.80102.14102.14439
Aug 23, 2022103.48104.00101.88103.48103.48556
Aug 22, 2022105.96105.98102.36104.16104.1610,958
Aug 19, 2022105.74106.56104.42104.50104.502,107
Aug 18, 2022108.14108.24104.64105.56105.56619
Aug 17, 2022108.22109.56107.04107.04107.04694
Aug 16, 2022108.14108.42107.04107.04107.04187
Aug 15, 2022105.20109.04104.60106.30106.301,621
Aug 12, 2022106.08108.46103.30104.74104.74352
Aug 11, 2022116.50116.50106.00107.50107.502,827
Aug 10, 2022112.48116.16112.42115.22115.221,100
Aug 09, 2022112.46113.08111.76112.06112.06176
Aug 08, 2022112.46113.28110.78112.74112.74357
Aug 05, 2022113.36114.40109.20109.20109.20460
Aug 04, 2022111.64114.78111.54113.98113.98390
Aug 03, 2022113.64114.08111.24111.40111.4046
Aug 02, 2022113.02114.00112.72112.72112.7291
Aug 01, 2022115.04115.04113.28114.58114.5854
Jul 29, 2022115.04115.62112.74114.46114.46738
Jul 28, 2022107.90114.32107.90114.02114.021,305
Jul 27, 2022107.74108.52106.28108.32108.32375
Jul 26, 2022107.74108.60106.94107.40107.401,702
Jul 25, 2022111.10111.10106.26108.50108.506,114
Jul 22, 2022105.38110.44105.34110.04110.04116
Jul 21, 2022108.40109.68105.16105.16105.16117
Jul 20, 2022110.04110.96107.52108.08108.08906
Jul 19, 2022111.24111.28108.76108.76108.76260
Jul 18, 2022110.28112.14109.34110.42110.42288
Jul 15, 2022109.34109.46106.52108.04108.04175
Jul 14, 2022109.68109.84107.46107.46107.4694
Jul 13, 2022112.68112.68107.44110.34110.34323
Jul 12, 2022111.48113.74109.90111.00111.00518
Jul 11, 2022108.00113.14107.96110.64110.64576
Jul 08, 2022109.46110.94106.46107.58107.58340
Jul 07, 2022108.82110.86105.76110.00110.00784
Jul 06, 2022106.32108.16103.90106.64106.641,205
Jul 05, 2022105.30105.60103.40105.60105.601,160
Jul 04, 2022106.14106.54103.16103.16103.16165
Jul 01, 202298.63107.0298.46106.02106.02636
Jun 30, 202298.4399.4097.7599.4099.4020
Jun 29, 2022100.02100.3097.3797.3797.3757
Jun 28, 202299.35101.2299.3599.5299.52100
Jun 27, 202299.1299.1297.3497.3497.3449
Jun 24, 202296.5099.6495.6897.6897.68303
Jun 23, 202295.1295.1293.0693.5093.50441
Jun 22, 202296.0796.0793.8894.5994.59385
Jun 21, 202297.5297.5595.8995.8995.8925
Jun 20, 202293.0096.5193.0095.3995.39362
Jun 17, 202291.8193.8190.9191.9991.99288
Jun 16, 202294.4894.6390.8591.4191.4140
Jun 15, 202293.7995.0092.7293.2293.22230
Jun 14, 202298.3098.3092.1093.0293.02279
Jun 13, 2022100.76100.7696.8096.8096.80422
Jun 10, 2022101.04102.08100.64102.08102.08625
Jun 09, 2022104.56104.96100.54100.54100.5461
Jun 08, 2022106.24106.46103.76104.10104.1050
Jun 07, 2022102.62104.60102.56104.60104.60372
Jun 06, 2022103.60103.84101.98101.98101.98120
Jun 03, 2022101.80104.38101.58102.38102.38131
Jun 02, 2022103.06103.86101.44103.86103.86117
Jun 01, 2022103.76105.66102.00103.82103.82164
May 31, 2022104.96105.54103.98104.06104.0691
May 30, 2022107.82108.44104.20105.90105.90780
May 27, 2022108.06109.10106.50107.48107.48573
May 26, 2022105.20109.56105.08107.92107.92345
May 25, 2022101.20105.32101.12104.94104.94592
May 24, 2022104.52104.5299.27102.38102.38417
May 23, 2022105.24105.50103.18103.18103.18222
May 20, 2022101.40104.20101.14102.64102.64125
May 19, 202298.63101.5096.57101.50101.50533
May 18, 202297.96102.0696.1897.3097.30505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement