UK markets close in 2 hours

Orsted A/S (D2G.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
58.30-0.20 (-0.34%)
As of 03:03PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202458.0058.7057.1658.3058.301,209
09 May 202457.0658.5057.0658.5058.502,425
08 May 202457.8258.0857.0057.6457.642,094
07 May 202455.5858.2455.5857.5257.523,425
06 May 202454.3055.3054.1055.1655.16384
03 May 202452.5657.4052.0054.3854.382,035
02 May 202451.1253.2851.0452.4252.421,602
30 Apr 202452.3252.3451.6251.7251.72639
29 Apr 202452.0052.9852.0052.3252.32970
26 Apr 202451.4453.0051.4452.2452.241,221
25 Apr 202451.1052.2850.7650.7650.763,015
24 Apr 202452.1052.1050.8450.8450.841,740
23 Apr 202450.9252.3450.9251.9451.94281
22 Apr 202451.0251.2050.4450.5650.561,050
19 Apr 202451.7251.7251.0851.7051.701,012
18 Apr 202450.3450.3450.3450.3450.34-
17 Apr 202451.0251.1650.0850.3450.34165
16 Apr 202452.2852.2851.0451.6251.62405
15 Apr 202454.0854.4052.7053.1253.12773
12 Apr 202452.9454.7652.9454.6054.601,884
11 Apr 202451.0052.6051.0051.8451.84430
10 Apr 202453.4054.4050.7051.5251.522,838
09 Apr 202452.2453.4052.1252.7852.782,548
08 Apr 202451.4452.4851.4451.7451.74277
05 Apr 202452.2052.2050.6651.3651.36859
04 Apr 202451.1252.9651.1252.5252.52498
03 Apr 202449.9251.1249.8851.1251.12153
02 Apr 202451.5051.5050.3050.5050.50934
28 Mar 202451.9652.5050.8652.5052.501,700
27 Mar 202450.1851.9250.1851.6251.622,059
26 Mar 202450.1450.4250.1450.1450.14746
25 Mar 202451.0251.0250.3850.9850.98854
22 Mar 202449.2451.2249.2451.2051.201,854
21 Mar 202449.6549.7648.0048.0048.001,133
20 Mar 202448.3849.2948.3249.2949.29243
19 Mar 202447.7048.7947.6748.2048.201,289
18 Mar 202446.7547.9146.7447.5947.59846
15 Mar 202447.4847.4846.7746.8246.82659
14 Mar 202446.7148.2146.7147.3147.311,060
13 Mar 202447.9747.9746.2046.6846.68503
12 Mar 202448.5048.7047.3147.7147.711,034
11 Mar 202450.7250.7248.7748.7748.77704
08 Mar 202450.0050.2449.5349.8149.81450
07 Mar 202450.1050.1049.0849.5649.562,108
06 Mar 202449.5151.1449.5150.1650.165,397
05 Mar 202449.2050.2448.0250.2450.243,823
04 Mar 202452.3652.3649.4049.4349.432,959
01 Mar 202453.4653.4651.7652.2052.20759
29 Feb 202449.9652.6849.9651.4051.403,746
28 Feb 202450.9850.9849.1449.3849.38961
27 Feb 202450.4850.9850.0650.9850.982,157
26 Feb 202450.7450.7450.0850.3650.361,783
23 Feb 202451.7451.7449.8850.0050.002,374
22 Feb 202452.5052.5051.0051.9251.922,551
21 Feb 202451.9252.6451.6252.6452.64884
20 Feb 202452.9453.2452.0252.4052.40836
19 Feb 202453.1253.4452.6653.4453.44560
16 Feb 202453.5053.5052.6053.4653.463,899
15 Feb 202454.1454.5253.1054.5254.521,017
14 Feb 202455.2255.4053.9053.9053.90870
13 Feb 202453.4856.0053.4854.2054.204,316
12 Feb 202452.3053.7452.2453.4653.462,440
09 Feb 202451.4052.8851.2452.2652.26264
08 Feb 202450.8652.4849.8351.5051.502,166
07 Feb 202450.4052.5050.0650.4450.444,053
06 Feb 202450.6052.2850.6052.1252.121,685
05 Feb 202451.9051.9050.5650.5650.562,719
02 Feb 202453.2654.2051.5051.8851.882,453
01 Feb 202452.1653.3252.1453.2053.202,520
31 Jan 202450.9052.5650.9052.5452.541,103
30 Jan 202452.7053.0049.2850.8250.826,510
29 Jan 202451.9053.0051.9053.0053.002,152
26 Jan 202451.6652.1051.2851.2851.281,885
25 Jan 202451.6051.6050.5050.9250.92903
24 Jan 202452.2052.6850.5851.7451.743,056
23 Jan 202450.9452.3450.8651.9651.961,045
22 Jan 202452.0252.0250.2851.2051.202,233
19 Jan 202452.3452.5251.8052.2652.261,581
18 Jan 202450.6652.3250.4652.0052.003,960
17 Jan 202450.9452.7249.2150.2450.2427,529
16 Jan 202452.7052.7051.1451.3851.381,496
15 Jan 202453.3853.6852.3252.6452.646,086
12 Jan 202452.8053.2251.9052.3052.307,176
11 Jan 202451.2252.0050.6450.8850.8821,365
10 Jan 202451.1851.1850.3451.1451.141,877
09 Jan 202451.8051.8850.5850.5850.582,084
08 Jan 202450.9452.0050.6051.9051.904,163
05 Jan 202448.6051.1048.5151.1051.103,464
04 Jan 202447.7349.2447.3249.2449.247,216
03 Jan 202448.5048.5047.2147.7947.791,743
02 Jan 202450.4450.5048.4949.0049.003,124
29 Dec 202350.1050.4849.9650.2850.281,725
28 Dec 202350.2650.8650.2050.3050.301,801
27 Dec 202349.5050.6449.5050.6050.601,799
22 Dec 202349.3149.3148.4349.1649.161,496
21 Dec 202349.8549.8848.8449.1449.142,108
20 Dec 202348.8250.6648.5949.8849.885,615
19 Dec 202349.0549.4148.0148.5948.592,744
18 Dec 202349.9449.9448.4548.4748.474,466
15 Dec 202348.6550.8048.5550.4650.463,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...