Skip to main content
logo
Ørsted A/S (ETR:D2G)
Germany flag Germany · Delayed Price · Currency is EUR
18.41
+0.41 (2.25%)
At close: Nov 28, 2025

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.0018.4318.0018.4118.412.25%33,838
Nov 27, 202517.9318.0017.8018.0018.000.73%13,211
Nov 26, 202517.8417.9517.4417.8717.870.70%20,028
Nov 25, 202517.4317.8417.3017.7517.752.57%30,901
Nov 24, 202516.9617.3116.9117.3017.301.97%11,026
Nov 21, 202517.2917.2916.6616.9716.97-2.67%22,840
Nov 20, 202517.1417.7617.1417.4317.433.26%13,832
Nov 19, 202516.9717.1016.5716.8816.88-1.00%26,713
Nov 18, 202517.6117.6116.8017.0517.05-2.01%27,471
Nov 17, 202516.9117.5116.8217.4017.405.30%14,526
Nov 14, 202516.8516.9516.3616.5316.53-1.23%16,969
Nov 13, 202517.1717.1716.7316.7316.73-1.36%19,248
Nov 12, 202516.4817.0016.4016.9616.963.38%50,403
Nov 11, 202516.4316.7516.2816.4116.411.05%48,617
Nov 10, 202516.0816.4015.8616.2416.243.61%63,033
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, 202516.5016.6416.0016.1716.17-1.49%37,350
Oct 8, 202516.3516.5616.2516.4116.41-0.06%15,906
Oct 7, 202516.4516.6116.2016.4216.420.18%58,553
Oct 6, 202516.2616.5716.0616.3916.392.86%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, 202515.5215.9815.4115.6915.691.98%53,686
Sep 30, 202515.4115.5014.7715.3915.39-1.16%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, 202516.3316.3315.4815.6515.655.81%143,549
Sep 22, 202514.1814.8614.0614.7914.793.57%47,835