UK markets closed

Orsted A/S (D2G.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
54.18+1.58 (+3.00%)
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202454.1854.1854.1854.1854.18100
03 May 202452.6052.6052.6052.6052.60-
02 May 202450.7850.7850.7850.7850.78-
30 Apr 202452.5652.5652.5652.5652.56-
29 Apr 202451.8651.8651.8651.8651.86-
26 Apr 202451.2052.6851.2052.6852.68100
25 Apr 202451.0451.0451.0451.0451.04-
24 Apr 202452.3652.3651.8251.8251.8224
23 Apr 202450.8250.8250.8250.8250.82-
22 Apr 202451.5251.5251.5251.5251.525
19 Apr 202451.7651.7651.7651.7651.76-
18 Apr 202450.6450.6450.6450.6450.64-
17 Apr 202451.2051.2051.2051.2051.20-
16 Apr 202452.4252.4252.4252.4252.42-
15 Apr 202453.7253.7253.7253.7253.72-
12 Apr 202452.8852.8852.8852.8852.88-
11 Apr 202451.3251.3251.3251.3251.32-
10 Apr 202453.4253.4253.4253.4253.42-
09 Apr 202451.7451.7451.7451.7451.74-
08 Apr 202451.9051.9051.9051.9051.90-
05 Apr 202451.8651.9651.6051.9651.9688
04 Apr 202450.6851.3250.6851.3251.3220
03 Apr 202450.1650.1650.1650.1650.16-
02 Apr 202451.8251.8251.8251.8251.82-
28 Mar 202451.5051.5651.0451.5651.5660
27 Mar 202450.0450.0450.0450.0450.04-
26 Mar 202450.3050.3050.3050.3050.30-
25 Mar 202450.5850.5850.5850.5850.58-
22 Mar 202449.1149.1149.1149.1149.11-
21 Mar 202449.5249.5249.5249.5249.52-
20 Mar 202447.5047.5047.5047.5047.50-
19 Mar 202447.4847.8847.4847.8847.8840
18 Mar 202446.6646.6646.6646.6646.66-
15 Mar 202447.1347.1347.1347.1347.13-
14 Mar 202446.3546.3546.3546.3546.35-
13 Mar 202447.9347.9347.9347.9347.93-
12 Mar 202448.7148.7148.7148.7148.71-
11 Mar 202449.6550.2049.6549.7549.75166
08 Mar 202449.5849.5849.5849.5849.58-
07 Mar 202449.5449.5449.5449.5449.54-
06 Mar 202448.9348.9348.9348.9348.93-
05 Mar 202449.1349.1349.1349.1349.13-
04 Mar 202451.6251.6251.6251.6251.62-
01 Mar 202452.5452.5452.5452.5452.54-
29 Feb 202449.6249.6249.6249.6249.62-
28 Feb 202450.8050.8050.8050.8050.80-
27 Feb 202450.2250.2250.2250.2250.22-
26 Feb 202450.2250.2250.2250.2250.22-
23 Feb 202451.5451.5450.2850.2850.28100
22 Feb 202452.7852.7852.7852.7852.78-
21 Feb 202452.1052.1052.1052.1052.10-
20 Feb 202452.8252.8252.8252.8252.82-
19 Feb 202452.9452.9452.9452.9452.94-
16 Feb 202454.3054.3054.3054.3054.30-
15 Feb 202454.5054.5054.5054.5054.50-
14 Feb 202453.8253.8253.8253.8253.82-
13 Feb 202453.0653.0653.0653.0653.06-
12 Feb 202451.9651.9651.9651.9651.96-
09 Feb 202451.1451.4851.1451.4851.48158
08 Feb 202450.5050.5050.5050.5050.50-
07 Feb 202451.6851.6850.1050.1050.1015
06 Feb 202450.9650.9650.9650.9650.96-
05 Feb 202451.7251.7251.7251.7251.72-
02 Feb 202453.1453.1453.1453.1453.14-
01 Feb 202451.5251.5251.5251.5251.52-
31 Jan 202450.0850.0850.0850.0850.08-
30 Jan 202452.8852.8851.2651.2651.261
29 Jan 202451.2052.8851.2052.8852.88100
26 Jan 202450.8050.8050.8050.8050.80-
25 Jan 202451.1651.1651.1651.1651.16-
24 Jan 202451.9651.9651.9651.9651.96-
23 Jan 202450.1650.1650.1650.1650.16-
22 Jan 202452.1452.1452.1452.1452.1420
19 Jan 202451.6451.6451.6451.6451.64-
18 Jan 202450.5050.5050.5050.5050.50-
17 Jan 202450.7450.7450.7450.7450.74-
16 Jan 202453.0653.0653.0653.0653.06-
15 Jan 202451.9651.9651.9651.9651.96-
12 Jan 202451.9651.9651.9651.9651.96-
11 Jan 202451.1451.1451.1451.1451.14-
10 Jan 202450.7850.7850.7850.7850.78-
09 Jan 202451.5251.5251.5251.5251.52-
08 Jan 202449.8151.1849.8151.1851.1830
05 Jan 202448.7748.7748.7748.7748.77-
04 Jan 202447.2247.2247.2247.2247.22-
03 Jan 202448.8648.8647.6747.6747.6710
02 Jan 202450.3050.3050.3050.3050.30-
29 Dec 202350.3850.6250.2850.2850.28110
28 Dec 202350.6650.6650.6650.6650.66-
27 Dec 202349.0050.4849.0050.4850.481,000
22 Dec 202348.8648.9548.8648.9548.9520
21 Dec 202349.2249.2249.2249.2249.22-
20 Dec 202348.2448.2448.2448.2448.24-
19 Dec 202348.5448.5448.5448.5448.54-
18 Dec 202350.2250.2250.2250.2250.22-
15 Dec 202348.1550.4048.1550.4050.40100
14 Dec 202346.6946.6946.6946.6946.69-
13 Dec 202344.7944.7944.7944.7944.79-
12 Dec 202345.4045.4045.4045.4045.40-
11 Dec 202345.8445.8445.8445.8445.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...