Ørsted A/S (FRA:D2G)
Germany · Delayed Price · Currency is EUR 15.41
-0.06 (-0.39%)
Last updated: Sep 30, 2025, 7:51 PM CET
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | - | -1.42% | 100 |
| Sep 29, 2025 | 15.70 | 16.00 | 15.41 | 15.47 | 15.47 | -0.51% | 2,163 |
| Sep 26, 2025 | 15.74 | 15.75 | 15.14 | 15.55 | 15.55 | 0.94% | 12,250 |
| Sep 25, 2025 | 15.84 | 16.33 | 15.40 | 15.40 | 15.40 | -2.22% | 10,130 |
| Sep 24, 2025 | 15.68 | 16.01 | 15.16 | 15.75 | 15.75 | 1.65% | 8,086 |
| Sep 23, 2025 | 17.00 | 17.10 | 15.50 | 15.50 | 15.50 | -6.01% | 22,274 |
| Sep 22, 2025 | 14.30 | 16.50 | 14.04 | 16.49 | 16.49 | 14.08% | 14,074 |
| Sep 19, 2025 | 14.16 | 14.51 | 14.00 | 14.45 | 14.45 | 1.87% | 3,788 |
| Sep 18, 2025 | 14.58 | 14.80 | 14.08 | 14.19 | 14.19 | -2.48% | 7,170 |
| Sep 17, 2025 | 14.10 | 15.10 | 14.10 | 14.55 | 14.55 | -42.67% | 18,150 |
| Sep 16, 2025 | 26.28 | 26.56 | 25.15 | 25.37 | 14.10 | -4.19% | 2,229 |
| Sep 15, 2025 | 27.01 | 27.01 | 25.85 | 26.48 | 14.72 | -1.96% | 7,561 |
| Sep 12, 2025 | 27.51 | 27.51 | 26.83 | 27.01 | 15.01 | -0.88% | 2,193 |
| Sep 11, 2025 | 27.51 | 27.51 | 27.23 | 27.25 | 15.15 | -1.20% | 247 |
| Sep 10, 2025 | 27.17 | 28.64 | 27.15 | 27.58 | 15.33 | 1.85% | 2,243 |
| Sep 9, 2025 | 27.15 | 27.90 | 26.95 | 27.08 | 15.05 | -1.28% | 407 |
| Sep 8, 2025 | 27.40 | 28.04 | 27.35 | 27.43 | 15.25 | 0.22% | 3,273 |
| Sep 5, 2025 | 25.85 | 27.80 | 25.85 | 27.37 | 15.21 | 1.48% | 594 |
| Sep 4, 2025 | 26.51 | 26.97 | 26.47 | 26.97 | 14.99 | 2.66% | 903 |
| Sep 3, 2025 | 26.84 | 27.00 | 26.27 | 26.27 | 14.60 | -2.12% | 2,327 |
| Sep 2, 2025 | 26.91 | 27.48 | 26.69 | 26.84 | 14.92 | -1.29% | 3,040 |
| Sep 1, 2025 | 26.10 | 27.33 | 26.09 | 27.19 | 15.11 | 4.14% | 1,317 |
| Aug 29, 2025 | 26.91 | 27.04 | 25.82 | 26.11 | 14.51 | -3.44% | 1,808 |
| Aug 28, 2025 | 25.50 | 27.15 | 25.49 | 27.04 | 15.03 | 5.54% | 5,599 |
| Aug 27, 2025 | 25.41 | 26.62 | 25.14 | 25.62 | 14.24 | 0.79% | 1,897 |
| Aug 26, 2025 | 24.29 | 25.77 | 24.21 | 25.42 | 14.13 | 4.44% | 5,443 |
| Aug 25, 2025 | 25.69 | 25.69 | 23.76 | 24.34 | 13.53 | -14.81% | 10,269 |
| Aug 22, 2025 | 27.88 | 28.80 | 27.88 | 28.57 | 15.88 | 1.38% | 543 |
| Aug 21, 2025 | 28.16 | 28.33 | 27.64 | 28.18 | 15.66 | 0.46% | 251 |
| Aug 20, 2025 | 28.80 | 28.80 | 27.93 | 28.05 | 15.59 | -2.87% | 692 |
| Aug 19, 2025 | 28.46 | 28.97 | 28.39 | 28.88 | 16.05 | 1.40% | 1,537 |
| Aug 18, 2025 | 28.44 | 28.74 | 28.34 | 28.48 | 15.83 | -0.84% | 1,543 |
| Aug 15, 2025 | 27.51 | 28.72 | 27.34 | 28.72 | 15.96 | 4.10% | 822 |
| Aug 14, 2025 | 27.74 | 27.90 | 26.78 | 27.59 | 15.34 | -0.86% | 1,357 |
| Aug 13, 2025 | 28.88 | 28.94 | 27.71 | 27.83 | 15.47 | -3.50% | 1,481 |
| Aug 12, 2025 | 28.97 | 29.06 | 27.50 | 28.84 | 16.03 | -1.70% | 2,660 |
| Aug 11, 2025 | 37.00 | 37.00 | 28.38 | 29.34 | 16.31 | -26.65% | 5,431 |
| Aug 8, 2025 | 41.57 | 41.76 | 40.00 | 40.00 | 22.23 | -3.40% | 166 |
| Aug 7, 2025 | 41.71 | 41.71 | 41.01 | 41.41 | 23.02 | -0.24% | 408 |
| Aug 6, 2025 | 41.23 | 41.51 | 41.23 | 41.51 | 23.07 | 3.77% | 205 |
| Aug 5, 2025 | 41.29 | 41.40 | 40.00 | 40.00 | 22.23 | -2.70% | 2 |
| Aug 4, 2025 | 41.95 | 41.95 | 41.11 | 41.11 | 22.85 | -0.53% | 393 |
| Aug 1, 2025 | 41.16 | 41.33 | 40.95 | 41.33 | 22.97 | 0.44% | 276 |
| Jul 31, 2025 | 41.54 | 41.78 | 40.76 | 41.15 | 22.87 | -0.84% | 279 |
| Jul 30, 2025 | 41.76 | 41.98 | 41.50 | 41.50 | 23.07 | -0.48% | 164 |
| Jul 29, 2025 | 42.90 | 42.90 | 41.70 | 41.70 | 23.18 | -2.41% | 817 |
| Jul 28, 2025 | 43.40 | 43.44 | 42.73 | 42.73 | 23.75 | 0.07% | 109 |
| Jul 25, 2025 | 41.91 | 43.02 | 41.91 | 42.70 | 23.73 | 1.76% | 2,060 |
| Jul 24, 2025 | 42.43 | 42.43 | 41.89 | 41.96 | 23.32 | -0.50% | 332 |
| Jul 23, 2025 | 42.83 | 42.83 | 42.17 | 42.17 | 23.44 | -0.45% | 359 |