Orsted AS (D2G)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.52 | -11.064871481 | 40.85 | 41.95 | 33.799999 | 9152 | 36.97007474 | DE |
| 4 | -6.1 | -14.3766203158 | 42.43 | 44.7 | 33.799999 | 5631 | 40.59012545 | DE |
| 12 | -5.85 | -13.8691322902 | 42.18 | 44.7 | 33.799999 | 9152 | 38.65607156 | DE |
| 26 | -24.79 | -40.5595549738 | 61.12 | 61.12 | 33.799999 | 6987 | 42.53845169 | DE |
| 52 | -17.17 | -32.0934579439 | 53.5 | 61.42 | 33.799999 | 5582 | 47.20848564 | DE |
| 156 | -75.37 | -67.4753804834 | 111.7 | 118 | 33.4 | 5281 | 48.79024572 | DE |
| 260 | -82.17 | -69.3417721519 | 118.5 | 123 | 33.4 | 4805 | 50.35854968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744230420 | 36.74 | 1.74 | 4.97 | 34.93 | 36.77 | 33.799999 | 10268 |
| 1744144020 | 35 | -1.2 | -3.31 | 36.76 | 37.1 | 35 | 6289 |
| 1744057620 | 36.2 | -1.7 | -4.49 | 37.65 | 37.65 | 34.6 | 14279 |
| 1743798420 | 37.9 | -3.1 | -7.56 | 40.86 | 41.85 | 37.5 | 11095 |
| 1743712020 | 41 | -0.75 | -1.80 | 40.85 | 41.95 | 39.93 | 3829 |
| 1743625620 | 41.75 | 1.51 | 3.75 | 40.68 | 42.14 | 40.06 | 3358 |
| 1743539220 | 40.24 | -0.28 | -0.69 | 40.49 | 41.08 | 40 | 2256 |
| 1743452820 | 40.52 | -1.17 | -2.81 | 41.56 | 41.619999 | 39.99 | 4161 |
| 1743197220 | 41.69 | -0.07 | -0.17 | 41.69 | 42.47 | 41.43 | 1855 |
| 1743110820 | 41.76 | 0.46 | 1.11 | 41.1 | 41.96 | 41.01 | 2147 |
| 1743024420 | 41.299999 | -0.94 | -2.23 | 42.21 | 42.33 | 41.229999 | 1142 |
| 1742938020 | 42.24 | -0.36 | -0.85 | 42.43 | 43.02 | 41.79 | 4354 |
| 1742851620 | 42.6 | -1.58 | -3.58 | 44.37 | 44.59 | 42.44 | 7934 |
| 1742592420 | 44.18 | 0.43 | 0.98 | 43.74 | 44.7 | 43.74 | 2728 |
| 1742506020 | 43.75 | 0.14 | 0.32 | 43.6 | 44.45 | 43.6 | 2349 |
| 1742419620 | 43.61 | -1.01 | -2.26 | 44.64 | 44.69 | 43.51 | 8800 |
| 1742333220 | 44.62 | 0.77 | 1.76 | 43.96 | 44.63 | 43.73 | 1793 |
| 1742246820 | 43.85 | -0.65 | -1.46 | 43.61 | 44.2 | 41.5 | 10584 |
| 1741987620 | 44.5 | 1.55 | 3.61 | 43.2 | 44.6 | 42.26 | 11092 |
| 1741901220 | 42.95 | 0.23 | 0.54 | 42.43 | 43.22 | 42.2 | 2314 |
| 1741814820 | 42.72 | -1.13 | -2.58 | 44 | 44 | 42.18 | 1848 |
| 1741728420 | 43.85 | 1.35 | 3.18 | 42.869999 | 44.62 | 42.869999 | 3027 |
| 1741642020 | 42.5 | -0.69 | -1.60 | 43.13 | 44.2 | 42.21 | 4196 |
| 1741382820 | 43.19 | 1.35 | 3.23 | 41.82 | 43.49 | 41.71 | 3104 |
| 1741296420 | 41.84 | -0.12 | -0.29 | 42.17 | 42.28 | 41.7 | 7023 |
| 1741210020 | 41.96 | -0.15 | -0.36 | 42.35 | 42.76 | 41.5 | 4674 |
| 1741123620 | 42.11 | -0.92 | -2.14 | 43.39 | 43.39 | 41.51 | 9289 |
| 1741037220 | 43.03 | 1 | 2.38 | 42.2 | 43.19 | 41.909999 | 2573 |
| 1740778020 | 42.03 | 0.17 | 0.41 | 41.84 | 42.36 | 41.29 | 5271 |
| 1740691620 | 41.86 | -1.05 | -2.45 | 42.95 | 42.97 | 41.86 | 3454 |
| 1740605220 | 42.909999 | -0.82 | -1.88 | 43.85 | 43.85 | 42.68 | 2569 |
| 1740518820 | 43.73 | 1.36 | 3.21 | 42.47 | 44.59 | 42.47 | 8439 |
| 1740432420 | 42.369999 | 2.47 | 6.19 | 40.1 | 42.71 | 40.1 | 10698 |
| 1740173220 | 39.9 | -0.6 | -1.48 | 40.71 | 41 | 39.9 | 2445 |
| 1740086820 | 40.5 | -0.01 | -0.02 | 40.68 | 40.9 | 40.14 | 2297 |
| 1740000420 | 40.51 | 0.43 | 1.07 | 40.08 | 40.799999 | 39.78 | 3965 |
| 1739914020 | 40.08 | -0.38 | -0.94 | 40.299999 | 40.31 | 39.82 | 1918 |
| 1739827620 | 40.46 | 0.23 | 0.57 | 39.99 | 40.46 | 39.9 | 3064 |
| 1739568420 | 40.229999 | 0.61 | 1.54 | 39.86 | 40.619999 | 39.729999 | 3314 |
| 1739482020 | 39.619999 | -0.06 | -0.15 | 39.89 | 40.09 | 39.44 | 3698 |
| 1739395620 | 39.68 | -0.76 | -1.88 | 39.9 | 40.2 | 38.65 | 6621 |
| 1739309220 | 40.44 | 0.37 | 0.92 | 40.229999 | 40.51 | 39.95 | 1919 |
| 1739222820 | 40.07 | 0.12 | 0.30 | 39.99 | 40.76 | 39.71 | 4002 |
| 1738963620 | 39.95 | 0.35 | 0.88 | 39.979999 | 40.29 | 39.34 | 8197 |
| 1738877220 | 39.6 | 1.69 | 4.46 | 37.97 | 40.9 | 37.31 | 15217 |
| 1738790820 | 37.909999 | 1.67 | 4.61 | 36.56 | 38.119999 | 36.56 | 8818 |
| 1738704420 | 36.24 | -0.36 | -0.98 | 36.63 | 36.78 | 36.01 | 59299 |
| 1738618020 | 36.6 | -0.71 | -1.90 | 36.71 | 36.909999 | 36.17 | 14020 |
| 1738358820 | 37.31 | -0.22 | -0.59 | 37.57 | 38.25 | 36.95 | 12677 |
| 1738272420 | 37.53 | 1.08 | 2.96 | 36.64 | 37.54 | 36.25 | 6738 |
| 1738186020 | 36.45 | 0.36 | 1.00 | 36.549999 | 36.92 | 36.13 | 11651 |
| 1738099620 | 36.09 | 0.2 | 0.56 | 35.799999 | 36.81 | 35.38 | 11453 |
| 1738013220 | 35.89 | -0.13 | -0.36 | 35.85 | 36.49 | 35.32 | 11755 |
| 1737754020 | 36.02 | 1.38 | 3.98 | 34.51 | 36.36 | 34.5 | 23410 |
| 1737667620 | 34.64 | -0.75 | -2.12 | 35.229999 | 35.79 | 33.96 | 20140 |
| 1737581220 | 35.39 | -2.23 | -5.93 | 37.69 | 37.96 | 35.09 | 30799 |
| 1737494820 | 37.619999 | -1.43 | -3.66 | 38 | 38.2 | 34.49 | 68402 |
| 1737408420 | 39.049999 | -2.99 | -7.11 | 42.07 | 42.09 | 38.7 | 11286 |
| 1737149220 | 42.04 | 1.96 | 4.89 | 40.6 | 42.19 | 40.6 | 10327 |
| 1737062820 | 40.08 | -1.77 | -4.23 | 42.18 | 42.19 | 39.63 | 12900 |
| 1736976420 | 41.85 | 2.22 | 5.60 | 39.97 | 42.14 | 39.909999 | 8025 |
| 1736890020 | 39.63 | 0.5 | 1.28 | 39.18 | 39.72 | 38.299999 | 6676 |
| 1736803620 | 39.13 | -1.43 | -3.53 | 40.32 | 40.39 | 38.97 | 7306 |
| 1736544420 | 40.56 | -1.24 | -2.97 | 41.56 | 41.56 | 39.94 | 9543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
