Frankfurt - Delayed Quote EUR

Ørsted A/S (D2G.F)

36.00

+0.12

+(0.33%)

At close: April 10 at 5:29:22 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	36.61	37.48	36.00	36.00	36.00	617
Apr 9, 2025	35.41	35.90	34.04	35.88	35.88	317
Apr 8, 2025	36.85	36.85	35.79	36.04	36.04	2,623
Apr 7, 2025	37.10	37.11	34.83	36.26	36.26	1,617
Apr 4, 2025	40.66	41.00	37.93	37.93	37.93	1,238
Apr 3, 2025	40.72	41.53	40.41	41.41	41.41	285
Apr 2, 2025	40.40	41.31	40.40	41.31	41.31	11
Apr 1, 2025	40.45	40.45	40.45	40.45	40.45	-
Mar 31, 2025	41.50	41.50	40.00	40.41	40.41	308
Mar 28, 2025	41.47	42.64	41.47	42.64	42.64	8
Mar 27, 2025	41.01	41.85	41.01	41.68	41.68	61
Mar 26, 2025	42.14	42.14	41.00	41.00	41.00	90
Mar 25, 2025	42.43	43.00	41.85	42.00	42.00	1,025
Mar 24, 2025	44.45	44.45	42.46	42.50	42.50	19
Mar 21, 2025	43.74	44.69	43.74	44.31	44.31	352
Mar 20, 2025	43.54	44.27	43.54	44.00	44.00	435
Mar 19, 2025	44.43	44.43	44.01	44.01	44.01	350
Mar 18, 2025	43.83	43.83	43.83	43.83	43.83	-
Mar 17, 2025	41.89	43.92	41.89	43.52	43.52	181
Mar 14, 2025	43.03	43.03	43.03	43.03	43.03	-
Mar 13, 2025	42.10	43.07	42.10	43.07	43.07	183
Mar 12, 2025	43.70	43.70	42.86	42.86	42.86	218
Mar 11, 2025	42.88	44.43	42.88	44.36	44.36	384
Mar 10, 2025	43.15	44.14	42.93	42.93	42.93	180
Mar 7, 2025	41.85	43.29	41.85	42.80	42.80	1,192
Mar 6, 2025	42.10	42.10	41.92	42.01	42.01	9,500
Mar 5, 2025	42.29	42.29	41.87	41.87	41.87	372
Mar 4, 2025	43.15	43.15	41.77	42.39	42.39	1,066
Mar 3, 2025	42.01	43.01	41.91	43.01	43.01	152
Feb 28, 2025	41.88	42.30	41.88	42.13	42.13	752
Feb 27, 2025	42.85	42.85	41.84	41.84	41.84	62
Feb 26, 2025	43.14	43.65	42.99	42.99	42.99	187
Feb 25, 2025	42.32	43.91	42.32	43.34	43.34	1,945
Feb 24, 2025	40.17	42.32	40.17	42.32	42.32	702
Feb 21, 2025	40.51	40.81	40.34	40.34	40.34	182
Feb 20, 2025	40.57	40.71	40.33	40.64	40.64	47
Feb 19, 2025	39.90	40.76	39.90	40.39	40.39	144
Feb 18, 2025	40.01	40.10	39.90	39.90	39.90	676
Feb 17, 2025	39.99	40.20	39.97	39.97	39.97	1,636
Feb 14, 2025	39.86	40.18	39.81	39.81	39.81	400
Feb 13, 2025	39.76	40.01	39.47	39.80	39.80	1,132
Feb 12, 2025	39.73	39.73	39.01	39.20	39.20	154
Feb 11, 2025	40.01	40.51	40.01	40.27	40.27	1,195
Feb 10, 2025	39.88	40.26	39.75	40.26	40.26	370
Feb 7, 2025	40.17	40.29	39.54	40.01	40.01	334
Feb 6, 2025	37.62	40.17	37.62	39.49	39.49	1,203
Feb 5, 2025	36.78	37.55	36.43	37.53	37.53	336
Feb 4, 2025	36.64	36.74	36.00	36.08	36.08	639
Feb 3, 2025	36.51	36.74	36.30	36.51	36.51	1,435
Jan 31, 2025	37.91	38.03	37.10	37.10	37.10	501
Jan 30, 2025	36.42	37.44	36.42	37.44	37.44	210
Jan 29, 2025	36.15	36.63	36.15	36.29	36.29	882
Jan 28, 2025	35.64	36.59	35.64	36.21	36.21	247
Jan 27, 2025	35.79	36.39	35.26	35.90	35.90	1,591
Jan 24, 2025	34.52	36.01	34.52	35.89	35.89	1,762
Jan 23, 2025	34.45	34.68	34.15	34.63	34.63	891
Jan 22, 2025	37.67	37.67	35.17	35.63	35.63	1,818
Jan 21, 2025	38.05	38.05	34.53	37.66	37.66	6,461
Jan 20, 2025	42.05	42.05	38.80	38.80	38.80	935
Jan 17, 2025	40.99	42.06	40.99	41.61	41.61	639
Jan 16, 2025	42.01	42.03	39.89	39.89	39.89	583
Jan 15, 2025	39.71	41.87	39.71	41.87	41.87	2,129
Jan 14, 2025	39.18	40.00	38.43	39.38	39.38	543
Jan 13, 2025	40.26	40.26	39.12	39.12	39.12	860
Jan 10, 2025	41.75	41.75	40.00	40.20	40.20	760
Jan 9, 2025	42.16	42.16	41.79	41.79	41.79	361
Jan 8, 2025	43.58	43.58	41.27	42.01	42.01	290
Jan 7, 2025	45.76	45.76	43.97	43.97	43.97	362
Jan 6, 2025	46.57	46.57	45.72	45.97	45.97	238
Jan 3, 2025	45.06	45.83	45.06	45.83	45.83	171
Jan 2, 2025	43.94	44.38	43.29	44.38	44.38	100
Dec 30, 2024	43.90	44.21	43.63	43.76	43.76	396
Dec 27, 2024	44.54	44.62	44.08	44.08	44.08	1,198
Dec 23, 2024	44.12	44.91	44.12	44.91	44.91	94
Dec 20, 2024	44.09	44.56	43.76	44.56	44.56	235
Dec 19, 2024	44.48	44.58	44.30	44.30	44.30	937
Dec 18, 2024	44.72	46.23	44.72	45.69	45.69	92
Dec 17, 2024	44.74	45.10	44.51	44.82	44.82	232
Dec 16, 2024	46.11	46.20	45.02	45.04	45.04	1,011
Dec 13, 2024	47.08	47.66	46.34	46.34	46.34	681
Dec 12, 2024	46.91	47.77	46.63	47.13	47.13	431
Dec 11, 2024	47.90	47.90	46.84	46.84	46.84	480
Dec 10, 2024	48.66	48.73	48.12	48.12	48.12	134
Dec 9, 2024	48.76	48.81	48.46	48.81	48.81	1,244
Dec 6, 2024	48.34	48.96	48.17	48.87	48.87	527
Dec 5, 2024	48.63	49.24	48.53	48.61	48.61	806
Dec 4, 2024	49.67	50.06	48.63	48.63	48.63	473
Dec 3, 2024	50.82	51.16	49.70	49.70	49.70	1,593
Dec 2, 2024	52.48	52.48	50.76	50.78	50.78	804
Nov 29, 2024	52.52	53.10	52.02	52.02	52.02	204
Nov 28, 2024	52.36	53.60	52.36	52.52	52.52	637
Nov 27, 2024	50.62	52.56	50.62	51.80	51.80	40
Nov 26, 2024	52.00	52.28	50.22	50.22	50.22	59
Nov 25, 2024	50.10	52.46	49.80	52.22	52.22	520
Nov 22, 2024	50.72	52.12	50.72	51.68	51.68	50
Nov 21, 2024	51.32	51.32	51.00	51.00	51.00	245
Nov 20, 2024	50.94	51.42	50.94	51.14	51.14	100
Nov 19, 2024	50.84	51.50	50.60	50.72	50.72	422
Nov 18, 2024	52.28	52.28	50.88	50.88	50.88	200
Nov 15, 2024	50.80	52.64	50.80	52.42	52.42	100
Nov 14, 2024	49.50	51.14	49.28	50.72	50.72	55
Nov 13, 2024	49.00	49.70	48.99	49.70	49.70	110
Nov 12, 2024	50.74	50.74	49.15	49.15	49.15	192
Nov 11, 2024	50.76	52.00	50.74	50.74	50.74	194
Nov 8, 2024	50.10	52.00	49.84	51.52	51.52	565
Nov 7, 2024	48.00	50.32	48.00	49.80	49.80	459
Nov 6, 2024	55.10	55.36	49.07	49.18	49.18	1,379
Nov 5, 2024	56.52	56.96	55.56	55.86	55.86	207
Nov 4, 2024	54.08	56.64	54.08	56.32	56.32	11
Nov 1, 2024	53.54	54.96	53.54	54.88	54.88	158
Oct 31, 2024	54.20	54.20	53.68	53.72	53.72	496
Oct 30, 2024	56.28	56.28	53.54	54.64	54.64	104
Oct 29, 2024	58.46	58.46	56.04	56.30	56.30	43
Oct 28, 2024	57.66	58.12	57.28	58.12	58.12	2,010
Oct 25, 2024	58.12	58.60	57.74	58.36	58.36	173
Oct 24, 2024	58.02	59.00	57.86	57.86	57.86	40
Oct 23, 2024	57.92	58.78	57.92	58.24	58.24	206
Oct 22, 2024	58.82	58.88	57.74	57.74	57.74	45
Oct 21, 2024	58.96	59.32	58.62	58.64	58.64	14
Oct 18, 2024	58.80	58.80	58.20	58.46	58.46	167
Oct 17, 2024	58.28	59.16	57.88	58.36	58.36	250
Oct 16, 2024	57.52	57.86	57.16	57.86	57.86	670
Oct 15, 2024	58.58	58.60	57.64	57.86	57.86	240
Oct 14, 2024	59.20	59.20	58.48	58.74	58.74	37
Oct 11, 2024	59.02	59.78	58.90	58.90	58.90	225
Oct 10, 2024	60.78	60.88	58.72	58.72	58.72	58
Oct 9, 2024	60.34	61.34	59.98	60.64	60.64	105
Oct 8, 2024	59.06	60.54	58.68	59.74	59.74	1,100
Oct 7, 2024	56.00	60.12	55.50	58.38	58.38	521
Oct 4, 2024	57.32	57.96	55.68	55.68	55.68	407
Oct 3, 2024	57.30	57.64	57.26	57.64	57.64	-
Oct 2, 2024	58.92	58.92	57.00	57.04	57.04	120
Oct 1, 2024	59.32	60.00	58.72	58.72	58.72	117
Sep 30, 2024	60.24	60.64	59.74	59.74	59.74	952
Sep 27, 2024	59.70	60.16	59.42	60.16	60.16	164
Sep 26, 2024	59.88	60.02	59.24	59.38	59.38	311
Sep 25, 2024	58.66	59.36	58.56	59.04	59.04	378
Sep 24, 2024	59.50	59.50	58.70	58.70	58.70	1,270
Sep 23, 2024	58.24	59.74	58.24	58.98	58.98	611
Sep 20, 2024	57.14	58.20	56.98	57.92	57.92	50
Sep 19, 2024	59.42	59.58	57.26	57.26	57.26	172
Sep 18, 2024	58.98	58.98	57.90	57.90	57.90	100
Sep 17, 2024	59.32	59.46	58.60	58.60	58.60	-
Sep 16, 2024	59.56	59.56	58.80	59.10	59.10	472
Sep 13, 2024	57.36	60.50	57.36	59.34	59.34	399
Sep 12, 2024	57.46	58.10	57.00	57.08	57.08	170
Sep 11, 2024	54.82	57.36	54.82	57.22	57.22	-
Sep 10, 2024	55.36	55.98	54.22	54.22	54.22	50
Sep 9, 2024	55.78	55.82	55.00	55.00	55.00	1,128
Sep 6, 2024	56.36	56.64	55.90	55.90	55.90	85
Sep 5, 2024	54.50	57.60	54.50	56.06	56.06	3,323
Sep 4, 2024	53.20	55.22	53.20	54.50	54.50	365
Sep 3, 2024	52.32	54.64	52.32	53.20	53.20	99
Sep 2, 2024	52.16	52.46	51.94	52.20	52.20	210
Aug 30, 2024	52.26	52.66	51.50	51.72	51.72	-
Aug 29, 2024	52.02	52.54	51.82	52.14	52.14	-
Aug 28, 2024	52.00	52.12	51.72	51.72	51.72	60
Aug 27, 2024	51.40	51.94	51.40	51.60	51.60	5
Aug 26, 2024	50.84	51.40	50.74	51.10	51.10	16
Aug 23, 2024	49.68	51.04	49.68	51.04	51.04	1,520
Aug 22, 2024	50.14	50.14	49.48	49.50	49.50	178
Aug 21, 2024	49.38	50.50	49.38	50.46	50.46	40
Aug 20, 2024	51.04	51.30	49.72	49.72	49.72	252
Aug 19, 2024	50.60	51.24	50.30	50.70	50.70	492
Aug 16, 2024	52.60	52.60	50.48	50.48	50.48	623
Aug 15, 2024	56.74	56.74	52.44	52.88	52.88	184
Aug 14, 2024	57.04	57.14	56.36	56.54	56.54	503
Aug 13, 2024	55.58	57.36	55.58	57.00	57.00	1,408
Aug 12, 2024	55.24	55.98	55.20	55.20	55.20	62
Aug 9, 2024	55.32	55.98	55.06	55.16	55.16	-
Aug 8, 2024	54.72	54.88	53.98	54.88	54.88	60
Aug 7, 2024	53.86	55.76	53.86	55.76	55.76	140
Aug 6, 2024	54.98	55.20	53.10	53.56	53.56	400
Aug 5, 2024	54.70	55.32	53.94	54.48	54.48	1,505
Aug 2, 2024	54.50	57.00	54.50	56.90	56.90	1,037
Aug 1, 2024	54.58	55.20	53.80	54.50	54.50	517
Jul 31, 2024	53.76	54.48	53.36	54.48	54.48	990
Jul 30, 2024	54.04	55.72	53.00	53.00	53.00	602
Jul 29, 2024	54.26	55.00	53.60	54.64	54.64	1,370
Jul 26, 2024	53.20	54.00	52.20	53.00	53.00	1,455
Jul 25, 2024	52.50	53.00	50.92	53.00	53.00	265
Jul 24, 2024	52.02	52.30	51.64	52.30	52.30	-
Jul 23, 2024	52.30	52.74	51.76	52.74	52.74	514
Jul 22, 2024	53.28	53.28	52.14	52.76	52.76	1,663
Jul 19, 2024	51.86	52.56	50.72	51.80	51.80	3
Jul 18, 2024	50.60	52.10	50.60	51.18	51.18	394
Jul 17, 2024	51.12	51.68	50.66	50.68	50.68	625
Jul 16, 2024	52.10	52.10	50.60	51.50	51.50	381
Jul 15, 2024	55.00	55.00	51.90	52.02	52.02	497
Jul 12, 2024	55.06	55.72	55.02	55.18	55.18	171
Jul 11, 2024	53.76	54.90	53.74	54.88	54.88	180
Jul 10, 2024	52.10	53.94	52.10	53.32	53.32	76
Jul 9, 2024	51.80	52.30	51.78	52.00	52.00	350
Jul 8, 2024	53.26	53.32	51.90	51.90	51.90	435
Jul 5, 2024	51.98	53.74	51.98	52.98	52.98	346
Jul 4, 2024	51.40	52.06	51.40	52.06	52.06	23
Jul 3, 2024	49.95	51.36	49.85	51.36	51.36	80
Jul 2, 2024	50.26	50.26	49.28	49.34	49.34	15
Jul 1, 2024	49.95	50.46	49.71	49.94	49.94	55
Jun 28, 2024	50.94	50.96	49.20	49.21	49.21	3,091
Jun 27, 2024	52.16	52.30	50.50	50.50	50.50	400
Jun 26, 2024	51.64	52.44	51.64	51.90	51.90	410
Jun 25, 2024	52.48	52.76	51.38	51.38	51.38	1,955
Jun 24, 2024	52.08	52.88	52.08	52.72	52.72	75
Jun 21, 2024	52.08	52.72	51.96	51.96	51.96	125
Jun 20, 2024	51.56	52.64	51.56	51.82	51.82	560
Jun 19, 2024	52.32	52.36	51.56	51.56	51.56	190
Jun 18, 2024	51.64	52.00	50.98	51.96	51.96	120
Jun 17, 2024	51.22	51.46	50.94	51.46	51.46	330
Jun 14, 2024	52.92	52.92	51.42	51.70	51.70	58
Jun 13, 2024	54.50	54.50	52.62	52.62	52.62	442
Jun 12, 2024	52.22	54.20	51.66	54.20	54.20	175
Jun 11, 2024	52.82	52.96	52.46	52.46	52.46	-
Jun 10, 2024	52.80	53.02	52.38	52.38	52.38	90
Jun 7, 2024	53.64	53.64	52.08	52.90	52.90	5,225
Jun 6, 2024	56.24	56.40	53.24	53.94	53.94	844
Jun 5, 2024	55.76	55.86	55.28	55.42	55.42	405
Jun 4, 2024	55.94	56.08	55.74	55.92	55.92	4
Jun 3, 2024	56.70	56.80	55.82	55.82	55.82	119
May 31, 2024	56.20	56.20	55.64	55.80	55.80	180
May 30, 2024	53.18	56.32	53.18	55.96	55.96	200
May 29, 2024	55.04	55.04	53.16	53.16	53.16	8
May 28, 2024	55.34	55.80	55.06	55.06	55.06	1,022
May 27, 2024	54.00	55.78	53.96	55.78	55.78	29
May 24, 2024	54.00	54.42	53.50	53.50	53.50	230
May 23, 2024	55.28	55.30	53.66	53.66	53.66	250
May 22, 2024	55.62	55.62	53.92	54.46	54.46	242
May 21, 2024	55.68	55.72	55.00	55.46	55.46	290
May 20, 2024	56.00	56.18	55.32	55.32	55.32	50
May 17, 2024	57.74	57.74	55.82	56.08	56.08	91
May 16, 2024	57.76	57.76	57.02	57.44	57.44	252
May 15, 2024	55.42	57.66	55.04	57.60	57.60	490
May 14, 2024	55.52	55.52	54.60	55.38	55.38	258
May 13, 2024	58.50	58.50	54.76	55.00	55.00	644
May 10, 2024	58.12	58.34	57.40	57.40	57.40	410
May 9, 2024	57.50	58.56	57.50	58.56	58.56	520
May 8, 2024	57.90	57.94	57.12	57.50	57.50	300
May 7, 2024	55.24	58.26	54.92	58.26	58.26	1,071
May 6, 2024	54.40	55.20	54.36	55.10	55.10	501
May 3, 2024	52.58	56.52	52.16	53.96	53.96	896
May 2, 2024	50.76	53.02	50.76	52.08	52.08	485
Apr 30, 2024	52.52	52.80	51.60	51.60	51.60	126
Apr 29, 2024	51.84	52.44	51.84	52.44	52.44	500
Apr 26, 2024	51.44	52.88	51.44	52.16	52.16	105
Apr 25, 2024	51.02	52.20	50.38	51.48	51.48	42
Apr 24, 2024	52.40	52.40	51.00	51.02	51.02	43
Apr 23, 2024	50.76	52.36	50.76	52.02	52.02	43
Apr 22, 2024	51.84	51.84	50.48	51.46	51.46	900
Apr 19, 2024	51.52	51.84	51.18	51.34	51.34	-
Apr 18, 2024	50.68	52.54	50.68	51.60	51.60	23
Apr 17, 2024	51.18	51.18	50.20	50.20	50.20	247
Apr 16, 2024	52.50	52.50	50.90	51.20	51.20	1,569
Apr 15, 2024	53.66	54.20	52.68	52.68	52.68	228
Apr 12, 2024	52.52	54.48	52.52	53.64	53.64	457
Apr 11, 2024	51.32	52.62	50.96	51.72	51.72	168
Apr 10, 2024	53.40	54.38	50.86	50.86	50.86	52

PNE3.BE PNE AG

14.26

+5.79%

EDRVY EDP Renováveis, S.A.

15.75

0.00%

EKT.DE Energiekontor AG

41.20

+5.91%

SLR.MC Solaria Energía y Medio Ambiente, S.A.

6.36

+2.98%

ANE.MC Corporación Acciona Energías Renovables, S.A.

15.50

+5.01%

ERG.MI ERG S.p.A.

16.67

+0.24%

EDPR.LS EDP Renováveis, S.A.

7.11

+2.38%

HTOO Fusion Fuel Green PLC

0.2249

-1.70%

BEPC Brookfield Renewable Corporation

25.93

-2.59%

STEM Stem, Inc.

0.3355

-4.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ørsted A/S (D2G.F)

Related Tickers