UK markets closed

Ørsted A/S (D2G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
52.16+0.68 (+1.32%)
At close: 05:15PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202451.4452.8851.4452.1652.16105
25 Apr 202451.0252.2050.3851.4851.4842
24 Apr 202452.4052.4051.0051.0251.0243
23 Apr 202450.7652.3650.7652.0252.0243
22 Apr 202451.8451.8450.4851.4651.46900
19 Apr 202451.5251.8451.1851.3451.34-
18 Apr 202450.6852.5450.6851.6051.6023
17 Apr 202451.1851.1850.2050.2050.20247
16 Apr 202452.5052.5050.9051.2051.201,569
15 Apr 202453.6654.2052.6852.6852.68228
12 Apr 202452.5254.4852.5253.6453.64457
11 Apr 202451.3252.6250.9651.7251.72168
10 Apr 202453.4054.3850.8650.8650.8652
09 Apr 202451.7053.3051.7053.3053.30154
08 Apr 202452.1852.3251.3451.5851.58178
05 Apr 202451.8652.1851.1851.1851.18200
04 Apr 202450.6252.7250.6252.3852.38170
03 Apr 202450.3450.5649.4350.5650.5610
02 Apr 202451.8651.8650.4050.4050.40397
28 Mar 202451.5652.0051.0052.0052.001,296
27 Mar 202450.0051.8050.0051.4451.4450
26 Mar 202450.2450.4850.0250.0250.02910
25 Mar 202450.5050.7050.2650.2650.26970
22 Mar 202449.0851.1049.0850.7250.72240
21 Mar 202449.5749.6149.1649.1849.18132
20 Mar 202447.5049.6247.5049.6249.62255
19 Mar 202447.4647.8647.3947.8447.84297
18 Mar 202446.7047.9646.4847.9647.96210
15 Mar 202447.1347.1446.3746.3746.3750
14 Mar 202446.6448.3046.2847.6047.60475
13 Mar 202447.9548.2745.8845.8845.883,586
12 Mar 202448.6548.7647.5747.5747.57302
11 Mar 202449.5950.5248.4048.4048.40134
08 Mar 202449.5850.1449.2449.8049.80257
07 Mar 202449.8250.1849.5449.6849.68260
06 Mar 202448.8651.0848.8650.8850.88222
05 Mar 202449.5749.5748.0048.9448.94899
04 Mar 202451.9051.9048.8848.8848.88341
01 Mar 202452.2653.2451.6251.7251.7220
29 Feb 202449.6452.3649.6452.0052.001,512
28 Feb 202450.8251.2449.5649.9349.9344
27 Feb 202450.1650.8049.9450.4650.4675
26 Feb 202450.1850.8850.0050.2650.261,004
23 Feb 202451.4851.6250.0250.0250.02348
22 Feb 202452.8252.8250.9251.2851.28612
21 Feb 202452.0652.4051.6452.2452.24560
20 Feb 202452.7453.2651.9051.9051.90538
19 Feb 202453.0053.6452.7452.7452.74160
16 Feb 202454.3654.3852.0252.7652.76417
15 Feb 202454.5254.6453.5654.0054.00794
14 Feb 202453.7455.1453.6853.7853.78165
13 Feb 202452.9855.9652.9853.9253.92340
12 Feb 202451.8053.8851.8053.8853.88322
09 Feb 202451.0852.5051.0851.8251.82326
08 Feb 202450.6451.4450.1251.1051.10388
07 Feb 202448.3552.5248.3550.6250.623,505
06 Feb 202450.8651.6450.6851.1251.12321
05 Feb 202452.0852.0850.6050.6050.60422
02 Feb 202453.1654.0051.0051.0051.001,861
01 Feb 202451.4653.1051.2453.1053.10381
31 Jan 202450.0652.3450.0651.9451.94637
30 Jan 202452.9652.9649.2150.4050.403,751
29 Jan 202451.1852.9250.9852.5252.52638
26 Jan 202450.9052.0250.9051.1251.1261
25 Jan 202450.9651.3850.6051.3851.3864
24 Jan 202452.3252.6651.5251.5251.52310
23 Jan 202449.8852.2049.8851.3251.32353
22 Jan 202451.6851.8450.2651.1651.16202
19 Jan 202451.6452.3651.6451.8451.84148
18 Jan 202450.4852.1250.4852.1252.121,035
17 Jan 202450.7051.1849.7550.0650.06615
16 Jan 202453.3453.3451.4051.8051.801,734
15 Jan 202453.3653.6652.8052.8052.80147
12 Jan 202451.9853.0851.9852.6452.64866
11 Jan 202451.1652.0051.0451.0451.04355
10 Jan 202450.7451.0050.3450.6850.681,798
09 Jan 202451.9052.5650.8050.8050.80373
08 Jan 202450.1052.0849.7552.0052.001,021
05 Jan 202448.7150.4248.5850.4250.421,721
04 Jan 202447.4348.8347.1448.8348.83347
03 Jan 202448.8548.8547.2947.4647.46677
02 Jan 202450.3250.3648.5649.6349.631,021
29 Dec 202350.4050.7050.0050.2050.20207
28 Dec 202350.6851.0450.1450.1850.18280
27 Dec 202348.5550.8448.5549.8649.861,085
22 Dec 202349.0049.1748.6248.6248.62987
21 Dec 202349.4749.7248.6648.6648.66409
20 Dec 202348.1750.2648.1650.2650.262,438
19 Dec 202348.5949.2448.5848.7548.75380
18 Dec 202350.5650.6848.2648.5648.56959
15 Dec 202348.0550.6248.0549.7049.701,267
14 Dec 202346.7049.6846.7048.1148.11440
13 Dec 202344.7545.8544.7545.8545.85494
12 Dec 202345.4046.0044.0045.3845.383,568
11 Dec 202346.0347.0644.9344.9644.96900
08 Dec 202347.3647.7345.5145.5145.51500
07 Dec 202347.1347.5546.7647.1647.162,160
06 Dec 202346.2447.3045.3047.3047.301,322
05 Dec 202344.5146.4944.2946.4446.44890
04 Dec 202344.9444.9844.1644.6544.651,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...