Ørsted A/S (FRA:D2G)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
+0.22 (1.39%)
At close: Oct 23, 2025

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202515.6216.0015.4416.0016.001.39%2,229
Oct 22, 202516.1316.1315.7715.7815.78-1.38%1,332
Oct 21, 202516.1516.1515.9816.0016.00-0.40%376
Oct 20, 202516.3016.5016.0616.0616.06-1.17%1,174
Oct 17, 202516.1216.2515.9016.2516.251.06%1,659
Oct 16, 202516.0516.3016.0516.0816.08-0.40%3,664
Oct 15, 202516.2716.3316.1116.1516.15-1.07%4,542
Oct 14, 202516.5316.5516.3216.3216.32-2.71%1,243
Oct 13, 202516.3816.7816.3816.7816.784.19%1,350
Oct 10, 202516.0216.5115.8216.1016.10-0.31%2,724
Oct 9, 202516.5516.5516.0016.1516.15-1.58%3,537
Oct 8, 202516.2916.5216.2916.4116.41-0.45%970
Oct 7, 202516.5416.6316.2716.4916.49-0.24%4,026
Oct 6, 202516.0016.5316.0016.5316.535.42%2,818
Oct 3, 202515.8415.8415.4415.6815.68-0.51%11,092
Oct 2, 202515.7315.8715.7315.7615.760.13%3,224
Oct 1, 202515.2415.8415.2315.7415.742.14%1,688
Sep 30, 202515.5515.5514.8015.4115.41-0.39%7,836
Sep 29, 202515.7016.0015.4115.4715.47-0.51%2,163
Sep 26, 202515.7415.7515.1415.5515.550.94%12,250
Sep 25, 202515.8416.3315.4015.4015.40-2.22%10,130
Sep 24, 202515.6816.0115.1615.7515.751.65%8,086
Sep 23, 202517.0017.1015.5015.5015.50-6.01%22,274
Sep 22, 202514.3016.5014.0416.4916.4914.08%14,074
Sep 19, 202514.1614.5114.0014.4514.451.87%3,788
Sep 18, 202514.5814.8014.0814.1914.19-2.48%7,170
Sep 17, 202514.1015.1014.1014.5514.55-42.67%18,150
Sep 16, 202526.2826.5625.1525.3714.10-4.19%2,229
Sep 15, 202527.0127.0125.8526.4814.72-1.96%7,561
Sep 12, 202527.5127.5126.8327.0115.01-0.88%2,193
Sep 11, 202527.5127.5127.2327.2515.15-1.20%247
Sep 10, 202527.1728.6427.1527.5815.331.85%2,243
Sep 9, 202527.1527.9026.9527.0815.05-1.28%407
Sep 8, 202527.4028.0427.3527.4315.250.22%3,273
Sep 5, 202525.8527.8025.8527.3715.211.48%594
Sep 4, 202526.5126.9726.4726.9714.992.66%903
Sep 3, 202526.8427.0026.2726.2714.60-2.12%2,327
Sep 2, 202526.9127.4826.6926.8414.92-1.29%3,040
Sep 1, 202526.1027.3326.0927.1915.114.14%1,317
Aug 29, 202526.9127.0425.8226.1114.51-3.44%1,808
Aug 28, 202525.5027.1525.4927.0415.035.54%5,599
Aug 27, 202525.4126.6225.1425.6214.240.79%1,897
Aug 26, 202524.2925.7724.2125.4214.134.44%5,443
Aug 25, 202525.6925.6923.7624.3413.53-14.81%10,269
Aug 22, 202527.8828.8027.8828.5715.881.38%543
Aug 21, 202528.1628.3327.6428.1815.660.46%251
Aug 20, 202528.8028.8027.9328.0515.59-2.87%692
Aug 19, 202528.4628.9728.3928.8816.051.40%1,537
Aug 18, 202528.4428.7428.3428.4815.83-0.84%1,543
Aug 15, 202527.5128.7227.3428.7215.964.10%822