Orsted AS (D2G)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.67919799499 | 39.9 | 40.799999 | 38.65 | 3723 | 39.93559672 | DE |
| 4 | 2.88 | 7.64128416025 | 37.69 | 40.9 | 33.96 | 12936 | 36.815207 | DE |
| 12 | -10.07 | -19.8854660348 | 50.64 | 53.64 | 33.96 | 9768 | 39.84765543 | DE |
| 26 | -10.05 | -19.8538127222 | 50.62 | 61.42 | 33.96 | 6588 | 45.3566432 | DE |
| 52 | -12.41 | -23.4239335598 | 52.98 | 61.42 | 33.96 | 5765 | 48.4115525 | DE |
| 156 | -50.23 | -55.3193832599 | 90.8 | 123 | 33.4 | 5136 | 50.22775176 | DE |
| 260 | -77.93 | -65.7637130802 | 118.5 | 123 | 33.4 | 4788 | 50.78395704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736458020 | 41.799999 | -0.4 | -0.95 | 42.28 | 42.28 | 41.63 | 4318 |
| 1736371620 | 42.2 | -1.78 | -4.05 | 43.98 | 43.98 | 40.88 | 11492 |
| 1736285220 | 43.98 | -1.87 | -4.08 | 45.8 | 45.8 | 43.98 | 6069 |
| 1736198820 | 45.85 | -0.89 | -1.90 | 46.73 | 46.8 | 45.64 | 3800 |
| 1735939620 | 46.74 | 1.91 | 4.26 | 45.15 | 47.14 | 45 | 9302 |
| 1735853220 | 44.83 | 1.07 | 2.45 | 43.61 | 45.39 | 43.25 | 3898 |
| 1735594020 | 43.76 | -0.25 | -0.57 | 43.98 | 44.26 | 43.59 | 2200 |
| 1735334820 | 44.01 | -0.65 | -1.46 | 44.41 | 44.99 | 44.01 | 4488 |
| 1734989220 | 44.66 | 0.31 | 0.70 | 44.35 | 45.31 | 44.12 | 6224 |
| 1734730020 | 44.35 | -0.24 | -0.54 | 44.12 | 44.75 | 43.65 | 6148 |
| 1734643620 | 44.59 | -0.11 | -0.25 | 44.67 | 44.7 | 43.84 | 5978 |
| 1734557220 | 44.7 | -0.24 | -0.53 | 44.72 | 46.73 | 44.7 | 4418 |
| 1734470820 | 44.94 | 0.09 | 0.20 | 44.97 | 45.44 | 44.55 | 5162 |
| 1734384420 | 44.85 | -1.51 | -3.26 | 46.11 | 46.43 | 44.62 | 12489 |
| 1734125220 | 46.36 | -0.73 | -1.55 | 47.06 | 47.69 | 46.3 | 6874 |
| 1734038820 | 47.09 | 0.17 | 0.36 | 46.91 | 47.7 | 46.8 | 4436 |
| 1733952420 | 46.92 | -1.27 | -2.64 | 48.11 | 48.11 | 46.87 | 8322 |
| 1733866020 | 48.19 | -0.61 | -1.25 | 48.66 | 49 | 48.14 | 3367 |
| 1733779620 | 48.8 | -0.15 | -0.31 | 48.29 | 48.88 | 48.29 | 6642 |
| 1733520420 | 48.95 | 0.27 | 0.55 | 48.49 | 49.3 | 47.93 | 5198 |
| 1733434020 | 48.68 | -0.09 | -0.18 | 48.86 | 49.43 | 48.37 | 3505 |
| 1733347620 | 48.77 | -0.93 | -1.87 | 49.92 | 49.97 | 48.55 | 3712 |
| 1733261220 | 49.7 | -1.32 | -2.59 | 50.84 | 51.28 | 49.61 | 4859 |
| 1733174820 | 51.02 | -1.86 | -3.52 | 52.42 | 52.58 | 50.5 | 5923 |
| 1732915620 | 52.88 | 0.06 | 0.11 | 52.52 | 53.3 | 52.52 | 408 |
| 1732829220 | 52.82 | 0.72 | 1.38 | 52.36 | 53.64 | 52.36 | 996 |
| 1732742820 | 52.1 | 1.14 | 2.24 | 50.64 | 52.42 | 50.64 | 3817 |
| 1732656420 | 50.96 | -1.54 | -2.93 | 52.2 | 52.36 | 50.76 | 1957 |
| 1732570020 | 52.5 | 0.54 | 1.04 | 50.88 | 52.82 | 50.4 | 6657 |
| 1732310820 | 51.96 | 0.78 | 1.52 | 50.9 | 52.44 | 50.9 | 3627 |
| 1732224420 | 51.18 | -0.44 | -0.85 | 51.78 | 51.78 | 50.92 | 1994 |
| 1732138020 | 51.62 | 0.66 | 1.30 | 51.46 | 51.72 | 51.04 | 2088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
