Skip to main content
logo
/
Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
15.12
-0.34 (-2.20%)
Jul 17, 2025, 4:00 PM EDT

Ørsted Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 23, 2017→Jul 17, 2025Max ▾Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​2025020.0040.0060.0015.12

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202515.0215.1315.0015.1215.12-2.20%55,790
Jul 16, 202515.2815.5115.2115.4615.46-0.19%43,515
Jul 15, 202515.7915.8915.4215.4915.495.45%81,663
Jul 14, 202514.4314.7114.4014.6914.691.14%151,939
Jul 11, 202514.5014.6214.5014.5314.53-0.99%17,505
Jul 10, 202514.5314.6814.5114.6714.67-22,200
Jul 9, 202514.5714.6714.5114.6714.671.03%73,235
Jul 8, 202514.5314.6314.4014.5214.52-26,293
Jul 7, 202514.6514.6614.4614.5214.52-3.71%44,980
Jul 3, 202515.0515.1315.0515.0815.08-0.07%10,922
Jul 2, 202514.9815.1614.9815.0915.092.03%102,694
Jul 1, 202514.6414.8814.6214.7914.793.86%63,176
Jun 30, 202514.3114.3414.2314.2414.24-2.86%53,093
Jun 27, 202514.7714.7714.6414.6614.66-1.87%54,410
Jun 26, 202514.8315.0014.8314.9414.941.91%28,166
Jun 25, 202514.6414.8214.5314.6614.66-0.07%24,829
Jun 24, 202514.5414.8214.5414.6714.673.38%71,636
Jun 23, 202514.0414.3114.0214.1914.191.76%51,762
Jun 20, 202514.1514.1713.9313.9513.950.54%75,761
Jun 18, 202513.9814.0013.8313.8713.87-1.63%58,281
Jun 17, 202514.2314.3014.0814.1014.10-2.35%49,445
Jun 16, 202514.4414.5714.3814.4414.442.70%171,191
Jun 13, 202514.2214.2614.0414.0614.06-1.75%59,956
Jun 12, 202514.3514.3714.2614.3114.31-0.14%39,869
Jun 11, 202514.2314.4314.2314.3314.331.39%30,519
Jun 10, 202514.0514.2114.0514.1314.133.16%44,249
Jun 9, 202513.6713.7813.5613.7013.700.59%47,861
Jun 6, 202513.5013.7113.5013.6213.620.74%39,417
Jun 5, 202513.5813.8113.5213.5213.52-47,651
Jun 4, 202513.5013.5813.4313.5213.522.11%28,883
Jun 3, 202513.0413.2412.9913.2413.24-1.49%45,025
Jun 2, 202513.4513.5413.3613.4413.44-1.97%38,762
May 30, 202513.7613.7613.3513.7113.710.44%35,120
May 29, 202513.5813.7313.3413.6513.651.49%36,754
May 28, 202513.5013.5613.4313.4513.45-1.03%52,280
May 27, 202513.8413.8413.5513.5913.590.97%87,195
May 23, 202513.3613.5413.3613.4613.462.15%43,206
May 22, 202513.1113.1913.0013.1813.18-1.07%48,867
May 21, 202513.5413.5613.3113.3213.32-7.50%59,250
May 20, 202514.2014.4013.9914.4014.4017.33%88,706
May 19, 202512.1112.3012.0812.2712.27-0.14%130,806
May 16, 202512.1212.2912.1212.2912.290.74%123,466
May 15, 202512.1312.2512.1112.2012.20-1.37%71,281
May 14, 202512.4912.4912.3612.3712.37-3.36%108,413
May 13, 202513.0813.0812.6912.8012.80-0.70%324,452
May 12, 202512.9713.0312.7512.8912.892.63%102,917
May 9, 202512.5212.6612.5212.5612.56-118,544
May 8, 202512.7012.7312.5412.5612.56-3.09%80,990
May 7, 202512.9213.1212.9012.9612.96-4.21%88,594
May 6, 202513.5513.6113.4313.5313.531.88%111,392