Skip to main content
logo
Ørsted A/S (ETR:D2G)
Germany flag Germany · Delayed Price · Currency is EUR
15.73
+0.08 (0.51%)
At close: Nov 7, 2025

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202515.5215.9115.4715.6715.670.74%9,528
Nov 6, 202515.3716.3415.2015.5615.562.54%72,922
Nov 5, 202515.3615.6215.0715.1715.17-2.03%72,902
Nov 4, 202515.4515.6215.1115.4915.490.58%36,539
Nov 3, 202515.3415.5315.3315.4015.40-1.72%13,775
Oct 31, 202515.6115.6815.3415.6715.670.80%8,137
Oct 30, 202515.8015.8015.3115.5415.54-2.51%23,344
Oct 29, 202516.0916.0915.7315.9415.94-1.42%30,272
Oct 28, 202516.2716.3916.0716.1716.171.19%24,863
Oct 27, 202515.9316.0615.7015.9815.980.76%34,955
Oct 24, 202515.6515.9515.4415.8615.860.54%31,429
Oct 23, 202515.8215.8815.4515.7815.78-0.25%37,437
Oct 22, 202515.9316.1315.7615.8215.82-1.56%22,752
Oct 21, 202516.1116.1915.8316.0716.070.12%22,420
Oct 20, 202516.2116.5716.0016.0516.05-0.96%51,050
Oct 17, 202516.0916.2015.6716.2016.20-0.06%33,277
Oct 16, 202516.0916.3416.0516.2116.21-0.06%27,343
Oct 15, 202516.2716.3816.1016.2216.221.12%26,524
Oct 14, 202516.4616.6015.8216.0416.04-4.44%55,424
Oct 13, 202516.3916.8216.2016.7916.793.55%71,400
Oct 10, 202515.8716.5415.7716.2116.210.28%57,470
Oct 9, 202516.5016.6416.0016.1716.17-1.55%37,350
Oct 8, 202516.4216.4216.4216.4216.42-15,906
Oct 7, 202516.4516.6116.2016.4216.423.04%58,553
Oct 6, 202515.9415.9415.9415.9415.94-63,363
Oct 3, 202515.5616.1615.3715.9415.940.47%66,610
Oct 2, 202515.6915.8815.6415.8615.861.08%20,544
Oct 1, 202515.5215.9815.4115.6915.690.80%53,686
Sep 30, 202515.5715.5715.5715.5715.57-104,671
Sep 29, 202515.8116.0815.4315.5715.570.13%27,843
Sep 26, 202515.5815.7515.1515.5515.55-1.80%47,409
Sep 25, 202515.9216.4015.7515.8315.830.41%85,399
Sep 24, 202515.3516.0015.1015.7715.770.73%61,475
Sep 23, 202516.3316.3315.4815.6515.659.59%143,549
Sep 22, 202514.2814.2814.2814.2814.28-47,835
Sep 19, 202514.1514.3513.9914.2814.280.88%45,785
Sep 18, 202514.3214.3614.0014.1614.16-1.70%73,229
Sep 17, 202514.3915.0914.0014.4014.400.99%138,597
Sep 16, 202514.4014.7613.8814.2614.26-2.32%41,933
Sep 15, 202514.4914.8314.2614.6014.60-3.09%63,716
Sep 12, 202515.1115.1514.8615.0615.06-44.76%6,713
Sep 11, 202527.4127.5027.1027.2727.27-2.12%8,899
Sep 10, 202527.4228.9526.9627.8627.862.31%29,310
Sep 9, 202527.5227.7527.1127.2327.23-0.55%6,828
Sep 8, 202527.3827.3827.3827.3827.38-14,511
Sep 5, 202526.2927.8026.2927.3827.382.20%18,481
Sep 4, 202526.7127.2526.0226.7926.790.87%10,160
Sep 3, 202526.9626.9626.2526.5626.56-0.64%5,412
Sep 2, 202527.2927.5726.4026.7326.73-2.23%17,561
Sep 1, 202526.6727.8026.3927.3427.344.35%21,581