Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

Orsted A/S (D2G.SG)

Compare

41.76

+1.05

+(2.58%)

As of 1:52:50 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	39.83	41.76	39.83	41.76	41.76	-
Feb 21, 2025	40.44	40.81	40.44	40.71	40.71	30
Feb 20, 2025	40.48	40.72	40.22	40.65	40.65	-
Feb 19, 2025	39.80	40.50	39.80	40.41	40.41	15
Feb 18, 2025	39.91	40.16	39.90	40.11	40.11	14
Feb 17, 2025	39.85	40.26	39.85	40.09	40.09	-
Feb 14, 2025	39.77	40.24	39.77	40.24	40.24	-
Feb 13, 2025	39.67	39.95	39.54	39.95	39.95	175
Feb 12, 2025	39.55	40.06	38.46	39.60	39.60	300
Feb 11, 2025	39.92	40.33	39.76	40.19	40.19	-
Feb 10, 2025	39.76	40.24	39.76	39.76	39.76	-
Feb 7, 2025	39.76	39.83	39.45	39.83	39.83	-
Feb 6, 2025	37.54	40.61	37.54	40.53	40.53	1,580
Feb 5, 2025	36.44	37.74	36.44	37.72	37.72	55
Feb 4, 2025	36.49	36.83	36.18	36.49	36.49	11
Feb 3, 2025	36.20	36.71	36.04	36.47	36.47	75
Jan 31, 2025	37.81	37.81	37.14	37.31	37.31	-
Jan 30, 2025	36.31	37.17	36.27	37.17	37.17	8
Jan 29, 2025	36.05	36.64	36.05	36.51	36.51	370
Jan 28, 2025	35.55	36.53	35.55	35.71	35.71	5
Jan 27, 2025	35.90	35.90	35.58	35.58	35.58	130
Jan 24, 2025	34.42	35.97	34.42	35.97	35.97	100
Jan 23, 2025	35.45	35.45	34.02	34.41	34.41	-
Jan 22, 2025	37.55	37.55	35.14	35.14	35.14	315
Jan 21, 2025	37.65	37.65	35.02	36.43	36.43	1,410
Jan 20, 2025	41.91	41.91	40.87	41.63	41.63	-
Jan 17, 2025	40.91	42.13	40.91	42.09	42.09	1,180
Jan 16, 2025	41.91	41.91	40.26	40.26	40.26	-
Jan 15, 2025	39.81	41.52	39.81	41.25	41.25	-
Jan 14, 2025	39.08	39.30	38.50	39.30	39.30	1,006
Jan 13, 2025	40.15	40.15	39.25	39.25	39.25	-
Jan 10, 2025	41.46	41.46	40.36	40.38	40.38	100
Jan 9, 2025	41.99	41.99	41.71	41.88	41.88	-
Jan 8, 2025	43.63	43.63	41.38	41.38	41.38	-
Jan 7, 2025	45.51	45.51	44.49	44.97	44.97	100
Jan 6, 2025	46.31	46.31	46.08	46.25	46.25	-
Jan 3, 2025	44.93	45.78	44.93	45.78	45.78	260
Jan 2, 2025	43.16	44.97	43.16	44.97	44.97	132
Dec 30, 2024	44.00	44.00	44.00	44.00	44.00	102
Dec 27, 2024	44.66	44.66	44.07	44.07	44.07	55
Dec 23, 2024	44.02	44.46	44.02	44.46	44.46	-
Dec 20, 2024	44.07	44.31	44.04	44.23	44.23	50
Dec 19, 2024	44.16	44.40	44.16	44.23	44.23	221
Dec 18, 2024	44.70	46.05	44.70	46.05	46.05	20
Dec 17, 2024	46.01	46.01	44.65	44.75	44.75	140
Dec 16, 2024	46.01	46.01	45.56	45.56	45.56	240
Dec 13, 2024	46.99	47.04	46.95	46.95	46.95	-
Dec 12, 2024	46.81	47.32	46.81	47.28	47.28	8
Dec 11, 2024	47.91	47.91	47.19	47.24	47.24	500
Dec 10, 2024	48.56	48.69	48.13	48.29	48.29	100
Dec 9, 2024	48.30	48.70	48.30	48.46	48.46	21
Dec 6, 2024	48.01	49.01	48.01	48.77	48.77	104
Dec 5, 2024	48.53	49.28	48.53	48.78	48.78	50
Dec 4, 2024	49.57	49.71	49.57	49.71	49.71	40
Dec 3, 2024	50.72	50.80	49.87	50.12	50.12	300
Dec 2, 2024	51.92	51.92	50.62	50.62	50.62	166
Nov 29, 2024	52.42	53.04	52.42	52.90	52.90	50
Nov 28, 2024	52.30	53.36	52.30	52.90	52.90	85
Nov 27, 2024	50.76	50.76	50.76	50.76	50.76	-
Nov 26, 2024	51.82	52.04	51.36	51.36	51.36	130
Nov 25, 2024	50.30	52.48	50.30	52.14	52.14	50
Nov 22, 2024	50.82	52.28	50.82	51.94	51.94	50
Nov 21, 2024	51.50	51.50	50.96	51.20	51.20	200
Nov 20, 2024	51.10	51.28	50.88	51.14	51.14	-
Nov 19, 2024	50.94	51.68	50.76	50.76	50.76	-
Nov 18, 2024	52.48	52.48	51.16	51.16	51.16	90
Nov 15, 2024	50.94	50.94	50.94	50.94	50.94	-
Nov 14, 2024	49.44	51.08	49.44	50.90	50.90	345
Nov 13, 2024	49.06	50.28	49.06	49.62	49.62	-
Nov 12, 2024	50.94	50.94	50.02	50.02	50.02	5
Nov 11, 2024	50.82	51.72	50.82	51.10	51.10	-
Nov 8, 2024	50.26	51.28	50.26	51.28	51.28	20
Nov 7, 2024	49.45	50.52	49.45	50.52	50.52	1,500
Nov 6, 2024	54.76	54.76	49.27	49.27	49.27	318
Nov 5, 2024	56.90	56.90	55.98	55.98	55.98	-
Nov 4, 2024	54.28	55.90	54.28	55.90	55.90	-
Nov 1, 2024	53.72	55.36	53.72	55.36	55.36	72
Oct 31, 2024	54.22	54.22	53.92	53.92	53.92	130
Oct 30, 2024	56.44	56.58	55.74	55.74	55.74	-
Oct 29, 2024	58.64	58.64	57.18	57.18	57.18	13
Oct 28, 2024	57.98	58.18	57.58	58.18	58.18	20
Oct 25, 2024	58.08	58.52	58.04	58.22	58.22	10
Oct 24, 2024	57.94	58.90	57.94	58.68	58.68	-
Oct 23, 2024	57.88	58.58	57.50	57.74	57.74	-
Oct 22, 2024	58.76	58.76	57.98	58.52	58.52	26
Oct 21, 2024	59.58	59.58	58.94	59.02	59.02	90
Oct 18, 2024	58.46	58.50	57.96	58.50	58.50	75
Oct 17, 2024	57.82	59.36	57.82	58.80	58.80	10
Oct 16, 2024	58.02	58.02	57.48	57.82	57.82	225
Oct 15, 2024	58.50	58.50	57.96	58.16	58.16	-
Oct 14, 2024	59.58	59.58	58.24	58.52	58.52	13
Oct 11, 2024	58.96	59.60	58.96	59.24	59.24	-
Oct 10, 2024	60.76	60.80	59.12	59.16	59.16	-
Oct 9, 2024	59.90	61.10	59.90	61.10	61.10	-
Oct 8, 2024	58.48	60.26	58.48	60.26	60.26	40
Oct 7, 2024	55.96	60.08	55.96	59.66	59.66	185
Oct 4, 2024	57.34	57.76	55.98	55.98	55.98	170
Oct 3, 2024	57.24	57.60	56.96	57.60	57.60	-
Oct 2, 2024	58.82	58.82	57.68	57.68	57.68	60
Oct 1, 2024	59.28	59.66	59.00	59.00	59.00	-
Sep 30, 2024	59.72	60.36	59.72	59.90	59.90	175
Sep 27, 2024	59.60	60.10	59.60	59.88	59.88	-
Sep 26, 2024	59.82	59.90	59.04	59.36	59.36	11
Sep 25, 2024	58.66	59.52	58.66	59.10	59.10	-
Sep 24, 2024	59.44	59.44	58.90	59.28	59.28	-
Sep 23, 2024	58.16	59.48	58.16	59.22	59.22	-
Sep 20, 2024	57.06	58.12	57.06	58.12	58.12	-
Sep 19, 2024	59.36	59.36	58.06	58.26	58.26	-
Sep 18, 2024	58.92	58.92	58.04	58.04	58.04	-
Sep 17, 2024	59.28	59.68	59.08	59.20	59.20	17
Sep 16, 2024	59.50	59.72	59.00	59.20	59.20	140
Sep 13, 2024	57.28	59.84	57.28	59.84	59.84	10
Sep 12, 2024	57.28	58.12	57.06	57.06	57.06	105
Sep 11, 2024	54.76	57.40	54.76	56.76	56.76	-
Sep 10, 2024	55.28	55.32	54.86	54.90	54.90	230
Sep 9, 2024	55.72	55.82	55.28	55.82	55.82	-
Sep 6, 2024	56.28	57.08	55.60	56.10	56.10	200
Sep 5, 2024	54.44	57.38	54.44	57.16	57.16	100
Sep 4, 2024	53.12	55.14	52.52	54.50	54.50	200
Sep 3, 2024	52.24	54.76	52.24	53.32	53.32	248
Sep 2, 2024	52.12	52.40	51.84	52.40	52.40	46
Aug 30, 2024	52.24	52.72	52.24	52.50	52.50	-
Aug 29, 2024	51.96	52.58	51.96	52.58	52.58	50
Aug 28, 2024	51.94	52.12	51.94	51.98	51.98	-
Aug 27, 2024	51.32	51.72	51.32	51.72	51.72	-
Aug 26, 2024	50.76	51.36	50.76	51.36	51.36	346
Aug 23, 2024	49.63	51.04	49.63	51.00	51.00	250
Aug 22, 2024	50.08	50.26	49.53	49.83	49.83	-
Aug 21, 2024	49.59	50.64	49.59	50.64	50.64	-
Aug 20, 2024	50.94	50.94	49.87	49.92	49.92	219
Aug 19, 2024	50.28	51.28	50.28	50.76	50.76	-
Aug 16, 2024	52.50	52.50	50.74	50.74	50.74	150
Aug 15, 2024	57.80	57.80	52.20	53.66	53.66	424
Aug 14, 2024	57.02	57.02	56.82	57.02	57.02	-
Aug 13, 2024	55.62	56.88	55.62	56.88	56.88	-
Aug 12, 2024	55.40	55.96	55.36	55.60	55.60	180
Aug 9, 2024	55.26	56.24	55.08	55.36	55.36	-
Aug 8, 2024	54.68	55.24	54.18	54.72	54.72	30
Aug 7, 2024	53.80	55.36	53.80	55.36	55.36	-
Aug 6, 2024	54.94	55.28	53.32	53.56	53.56	180
Aug 5, 2024	55.26	55.62	54.02	54.66	54.66	34
Aug 2, 2024	54.46	57.64	54.10	57.42	57.42	349
Aug 1, 2024	54.42	55.22	54.42	54.88	54.88	-
Jul 31, 2024	53.72	55.24	53.72	55.24	55.24	-
Jul 30, 2024	54.00	54.76	53.84	54.00	54.00	-
Jul 29, 2024	54.00	55.26	54.00	54.80	54.80	600
Jul 26, 2024	53.18	54.06	53.16	54.06	54.06	100
Jul 25, 2024	52.24	53.54	52.18	53.16	53.16	-
Jul 24, 2024	51.96	53.36	51.96	53.18	53.18	-
Jul 23, 2024	51.96	52.80	51.96	52.14	52.14	5
Jul 22, 2024	52.98	53.96	52.98	53.10	53.10	14
Jul 19, 2024	51.80	53.18	51.54	53.18	53.18	-
Jul 18, 2024	50.60	52.10	50.60	52.10	52.10	-
Jul 17, 2024	50.94	51.66	50.94	51.52	51.52	-
Jul 16, 2024	52.04	52.04	50.72	50.72	50.72	60
Jul 15, 2024	54.92	54.92	52.28	52.54	52.54	100
Jul 12, 2024	54.96	55.46	54.96	55.32	55.32	160
Jul 11, 2024	53.68	55.36	53.50	54.86	54.86	110
Jul 10, 2024	52.06	53.78	52.06	53.78	53.78	25
Jul 9, 2024	51.74	52.66	51.74	52.28	52.28	43
Jul 8, 2024	53.24	53.44	52.64	52.64	52.64	-
Jul 5, 2024	51.92	53.92	51.92	53.42	53.42	-
Jul 4, 2024	51.36	52.34	51.10	52.34	52.34	1
Jul 3, 2024	49.87	51.22	49.87	51.22	51.22	205
Jul 2, 2024	50.12	50.12	49.30	50.06	50.06	-
Jul 1, 2024	49.79	50.20	49.74	49.74	49.74	-
Jun 28, 2024	50.94	50.94	50.04	50.04	50.04	-
Jun 27, 2024	52.10	52.10	50.18	50.18	50.18	-
Jun 26, 2024	51.60	52.32	51.60	51.94	51.94	40
Jun 25, 2024	52.42	52.70	51.80	51.82	51.82	-
Jun 24, 2024	52.12	52.32	52.12	52.32	52.32	-
Jun 21, 2024	52.04	52.64	52.04	52.60	52.60	10
Jun 20, 2024	51.56	52.30	51.56	52.20	52.20	-
Jun 19, 2024	52.12	52.12	51.82	51.82	51.82	60
Jun 18, 2024	51.56	52.04	50.96	52.02	52.02	500
Jun 17, 2024	51.24	51.48	51.14	51.14	51.14	25
Jun 14, 2024	52.84	52.84	51.76	51.76	51.76	-
Jun 13, 2024	53.98	54.54	53.22	53.22	53.22	25
Jun 12, 2024	52.96	54.42	51.72	54.42	54.42	92
Jun 11, 2024	52.74	52.98	52.50	52.60	52.60	50
Jun 10, 2024	52.66	53.00	52.48	52.48	52.48	4
Jun 7, 2024	53.58	53.94	52.64	52.78	52.78	-
Jun 6, 2024	56.14	56.14	53.62	53.62	53.62	250
Jun 5, 2024	55.72	55.80	55.06	55.80	55.80	100
Jun 4, 2024	55.88	55.96	55.50	55.50	55.50	50
Jun 3, 2024	56.26	56.72	56.04	56.16	56.16	-
May 31, 2024	56.10	56.10	55.56	55.90	55.90	-
May 30, 2024	53.10	56.30	53.10	56.08	56.08	21
May 29, 2024	54.94	54.94	54.10	54.20	54.20	18
May 28, 2024	55.26	55.88	55.22	55.40	55.40	-
May 27, 2024	54.00	55.04	53.98	55.04	55.04	255
May 24, 2024	54.14	54.26	54.14	54.26	54.26	200
May 23, 2024	55.24	55.24	54.44	54.52	54.52	-
May 22, 2024	55.52	55.52	53.94	54.92	54.92	-
May 21, 2024	55.62	55.64	54.92	55.64	55.64	-
May 20, 2024	55.98	55.98	55.82	55.82	55.82	-
May 17, 2024	57.68	57.68	55.72	56.24	56.24	903
May 16, 2024	57.70	57.70	57.16	57.16	57.16	215
May 15, 2024	54.98	57.28	54.98	57.28	57.28	-
May 14, 2024	55.46	55.46	55.28	55.32	55.32	-
May 13, 2024	58.12	58.12	54.44	55.72	55.72	1,643
May 10, 2024	58.06	58.26	57.72	57.72	57.72	140
May 9, 2024	57.46	57.68	57.46	57.68	57.68	-
May 8, 2024	57.80	57.94	56.76	57.06	57.06	100
May 7, 2024	55.18	57.54	55.18	57.54	57.54	1,270
May 6, 2024	54.30	55.48	54.30	55.48	55.48	94
May 3, 2024	53.00	56.10	52.12	54.34	54.34	598
May 2, 2024	50.62	52.72	50.62	52.32	52.32	50
Apr 30, 2024	52.46	52.92	51.38	51.70	51.70	19
Apr 29, 2024	51.78	52.26	51.78	52.26	52.26	-
Apr 26, 2024	51.34	52.92	51.34	52.30	52.30	50
Apr 25, 2024	50.96	52.48	50.92	50.94	50.94	-
Apr 24, 2024	52.34	52.34	51.04	51.10	51.10	80
Apr 23, 2024	50.72	52.44	50.72	52.44	52.44	-
Apr 22, 2024	51.78	51.78	50.60	50.76	50.76	80
Apr 19, 2024	51.62	51.64	51.04	51.52	51.52	-
Apr 18, 2024	50.60	52.10	50.60	52.10	52.10	-
Apr 17, 2024	51.04	51.14	50.70	50.76	50.76	-
Apr 16, 2024	52.36	52.36	51.00	51.00	51.00	-
Apr 15, 2024	53.60	53.88	52.44	52.44	52.44	60
Apr 12, 2024	52.58	54.52	52.58	54.52	54.52	12
Apr 11, 2024	51.24	52.52	50.48	52.52	52.52	-
Apr 10, 2024	53.36	54.00	51.96	51.96	51.96	-
Apr 9, 2024	51.64	52.84	51.64	52.84	52.84	-
Apr 8, 2024	51.84	51.90	51.52	51.90	51.90	220
Apr 5, 2024	51.72	52.20	51.16	51.16	51.16	140
Apr 4, 2024	50.58	52.20	50.58	52.16	52.16	50
Apr 3, 2024	50.00	50.60	49.56	50.60	50.60	30
Apr 2, 2024	51.76	51.76	50.62	50.88	50.88	-
Mar 28, 2024	51.50	51.52	50.92	51.34	51.34	200
Mar 27, 2024	49.97	51.56	49.97	51.36	51.36	8
Mar 26, 2024	50.20	50.36	50.12	50.22	50.22	-
Mar 25, 2024	50.50	50.80	50.50	50.80	50.80	40
Mar 22, 2024	49.07	50.76	49.07	50.76	50.76	-
Mar 21, 2024	49.53	49.53	49.30	49.38	49.38	120
Mar 20, 2024	47.45	48.97	47.45	48.96	48.96	-
Mar 19, 2024	47.48	47.70	47.48	47.70	47.70	-
Mar 18, 2024	46.67	47.42	46.67	47.42	47.42	100
Mar 15, 2024	47.12	47.12	46.50	46.77	46.77	198
Mar 14, 2024	46.30	47.16	46.30	47.16	47.16	-
Mar 13, 2024	47.95	47.95	46.70	46.70	46.70	55
Mar 12, 2024	48.65	48.91	47.80	47.80	47.80	82
Mar 11, 2024	49.74	49.74	49.32	49.68	49.68	64
Mar 8, 2024	49.57	50.16	49.57	49.97	49.97	90
Mar 7, 2024	49.35	49.35	49.35	49.35	49.35	-
Mar 6, 2024	48.86	48.86	48.86	48.86	48.86	-
Mar 5, 2024	49.27	49.27	48.54	49.08	49.08	80
Mar 4, 2024	51.88	51.88	50.26	50.26	50.26	58
Mar 1, 2024	52.54	52.54	52.54	52.54	52.54	-
Feb 29, 2024	49.95	51.72	49.95	51.72	51.72	-
Feb 28, 2024	50.76	50.76	50.76	50.76	50.76	-
Feb 27, 2024	50.14	50.14	50.14	50.14	50.14	-
Feb 26, 2024	50.18	50.48	50.12	50.48	50.48	50

Y5C.F GE Vernova Inc.

316.00

+1.29%

ADHI Arsenal Digital Holdings, Inc.

0.0588

0.00%

EKT.BE Energiekontor AG

42.30

+0.59%

DEL.AX Delorean Corporation Limited

0.1400

+3.70%

INE-PC.TO Innergex Renewable Energy Inc

20.65

+1.28%

ETG.F EnviTec Biogas AG

30.20

0.00%

ECNR.TA Econergy Renewable Energy Ltd

2,900.00

-2.46%

GY2.F SolarBank Corporation

4.3600

-4.80%

0MC5.IL Public Power Corporation S.A.

13.47

+493.29%

DORL.TA Doral Group Renewable Energy Resources Ltd

1,404.00

-2.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orsted A/S (D2G.SG)

Related Tickers