Skip to main content
logo
Ørsted A/S (ETR:D2G)
Germany flag Germany · Delayed Price · Currency is EUR
19.03
-0.01 (-0.05%)
At close: Jan 30, 2026

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.8819.2318.8719.0319.03-0.05%30,850
Jan 29, 202619.5319.6018.8819.0419.04-3.06%15,803
Jan 28, 202619.4919.6519.4019.6419.641.03%82,410
Jan 27, 202618.8419.4718.7019.4419.442.10%42,845
Jan 26, 202618.4219.0418.4219.0419.043.17%22,889
Jan 23, 202618.4118.4918.1318.4518.451.88%10,571
Jan 22, 202617.8718.2417.8318.1118.114.65%50,990
Jan 21, 202616.8217.4316.7517.3117.312.46%43,953
Jan 20, 202617.1217.1216.5916.8916.89-3.49%30,074
Jan 19, 202617.6117.7317.2417.5017.50-2.89%18,773
Jan 16, 202617.6718.1617.6718.0218.022.36%3,112
Jan 15, 202617.7517.8217.5017.6117.61-1.43%12,199
Jan 14, 202618.1618.1617.4117.8617.86-0.58%15,734
Jan 13, 202618.0618.1017.8017.9717.975.27%38,471
Jan 12, 202617.0817.2416.7517.0717.07-2.04%24,320
Jan 9, 202617.3317.6017.2717.4217.420.55%16,842
Jan 8, 202617.7017.7017.0217.3317.33-1.31%18,375
Jan 7, 202617.7917.7917.3817.5617.560.11%23,719
Jan 6, 202617.2417.7017.1517.5417.541.07%14,445
Jan 5, 202617.1717.3516.6717.3517.351.43%38,691
Jan 2, 202616.4717.3216.4717.1117.115.39%36,770
Dec 30, 202516.2316.3416.1016.2316.230.19%8,460
Dec 29, 202515.7016.3515.5316.2016.201.89%29,047
Dec 23, 202515.6415.9215.4015.9015.900.38%39,332
Dec 22, 202517.9717.9715.1715.8415.84-10.51%164,476
Dec 19, 202518.0018.1417.7017.7017.70-2.21%8,867
Dec 18, 202518.0518.3318.0518.1018.100.56%8,054
Dec 17, 202518.3218.3718.0018.0018.00-0.77%8,019
Dec 16, 202518.3918.4817.9518.1418.14-1.89%18,581
Dec 15, 202518.4818.8018.4018.4918.490.05%23,285
Dec 12, 202518.4218.6218.2218.4818.48-0.03%16,685
Dec 11, 202518.4418.8118.3018.4918.491.76%12,162
Dec 10, 202518.4518.5018.0618.1718.17-1.97%25,117
Dec 9, 202519.0119.0818.3718.5318.53-0.27%22,663
Dec 8, 202518.5118.7218.4818.5818.580.41%7,623
Dec 5, 202518.4118.5718.3918.5118.510.03%6,809
Dec 4, 202518.2918.5018.0718.5018.50-0.86%12,869
Dec 3, 202518.7118.7118.3618.6618.66-0.74%23,491
Dec 2, 202518.3719.0218.3718.8018.802.40%36,412
Dec 1, 202517.9718.4517.9718.3618.36-0.24%16,269
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