Skip to main content
Ørsted A/S (ETR:D2G)
Germany flag Germany · Delayed Price · Currency is EUR
19.07
-0.23 (-1.17%)
At close: Mar 6, 2026

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.4319.6619.2119.3019.30-0.77%14,393
Mar 4, 202619.4419.6119.2919.4519.450.08%21,513
Mar 3, 202619.8619.8919.3019.4319.43-4.00%19,474
Mar 2, 202620.0320.2719.7620.2420.24-0.93%12,986
Feb 27, 202620.6020.7520.1020.4320.43-0.39%10,584
Feb 26, 202620.8320.8320.4220.5120.51-1.06%2,519
Feb 25, 202620.8321.1320.7320.7320.73-1.61%4,809
Feb 24, 202620.9021.1720.8421.0721.073.39%14,855
Feb 23, 202620.6220.6220.2220.3820.38-1.26%4,640
Feb 20, 202620.3220.7020.0720.6420.641.18%6,580
Feb 19, 202620.4920.5620.1420.4020.40-1.59%5,701
Feb 18, 202620.6520.7520.4620.7320.731.77%7,840
Feb 17, 202620.5420.9620.3720.3720.37-0.78%207,600
Feb 16, 202620.1420.5420.0020.5320.533.95%9,270
Feb 13, 202619.3019.8119.3019.7519.751.86%8,394
Feb 12, 202619.9320.2619.3919.3919.39-4.72%9,929
Feb 11, 202620.9221.1019.4520.3520.35-0.29%76,181
Feb 10, 202619.8320.4619.7120.4120.413.03%29,893
Feb 9, 202619.6520.0119.5119.8119.813.04%21,120
Feb 6, 202619.0719.7018.3819.2319.232.26%28,724
Feb 5, 202618.5618.8018.1318.8018.80-1.10%26,209
Feb 4, 202618.6219.3018.6219.0119.01-0.18%14,327
Feb 3, 202619.0119.2618.7819.0519.05-0.57%15,263
Feb 2, 202618.7619.2218.6519.1619.160.68%6,475
Jan 30, 202618.8819.2318.8719.0319.03-0.05%30,850
Jan 29, 202619.5319.6018.8819.0419.04-3.06%15,803
Jan 28, 202619.4919.6519.4019.6419.641.03%82,410
Jan 27, 202618.8419.4718.7019.4419.442.10%42,845
Jan 26, 202618.4219.0418.4219.0419.043.17%22,889
Jan 23, 202618.4118.4918.1318.4518.451.88%10,571
Jan 22, 202617.8718.2417.8318.1118.114.65%50,990
Jan 21, 202616.8217.4316.7517.3117.312.46%43,953
Jan 20, 202617.1217.1216.5916.8916.89-3.49%30,074
Jan 19, 202617.6117.7317.2417.5017.50-2.89%18,773
Jan 16, 202617.6718.1617.6718.0218.022.36%3,112
Jan 15, 202617.7517.8217.5017.6117.61-1.43%12,199
Jan 14, 202618.1618.1617.4117.8617.86-0.58%15,734
Jan 13, 202618.0618.1017.8017.9717.975.27%38,471
Jan 12, 202617.0817.2416.7517.0717.07-2.04%24,320
Jan 9, 202617.3317.6017.2717.4217.420.55%16,842
Jan 8, 202617.7017.7017.0217.3317.33-1.31%18,375
Jan 7, 202617.7917.7917.3817.5617.560.11%23,719
Jan 6, 202617.2417.7017.1517.5417.541.07%14,445
Jan 5, 202617.1717.3516.6717.3517.351.43%38,691
Jan 2, 202616.4717.3216.4717.1117.115.39%36,770
Dec 30, 202516.2316.3416.1016.2316.230.19%8,460
Dec 29, 202515.7016.3515.5316.2016.201.89%29,047
Dec 23, 202515.6415.9215.4015.9015.900.38%39,332
Dec 22, 202517.9717.9715.1715.8415.84-10.51%164,476
Dec 19, 202518.0018.1417.7017.7017.70-2.21%8,867
Dec 18, 202518.0518.3318.0518.1018.100.56%8,054
Dec 17, 202518.3218.3718.0018.0018.00-0.77%8,019
Dec 16, 202518.3918.4817.9518.1418.14-1.89%18,581
Dec 15, 202518.4818.8018.4018.4918.490.05%23,285
Dec 12, 202518.4218.6218.2218.4818.48-0.03%16,685
Dec 11, 202518.4418.8118.3018.4918.491.76%12,162
Dec 10, 202518.4518.5018.0618.1718.17-1.97%25,117
Dec 9, 202519.0119.0818.3718.5318.53-0.27%22,663
Dec 8, 202518.5118.7218.4818.5818.580.41%7,623
Dec 5, 202518.4118.5718.3918.5118.510.03%6,809
Dec 4, 202518.2918.5018.0718.5018.50-0.86%12,869
Dec 3, 202518.7118.7118.3618.6618.66-0.74%23,491
Dec 2, 202518.3719.0218.3718.8018.802.40%36,412
Dec 1, 202517.9718.4517.9718.3618.36-0.24%16,269
Nov 28, 202518.0018.4318.0018.4118.412.25%33,838
Nov 27, 202517.9318.0017.8018.0018.000.73%13,211
Nov 26, 202517.8417.9517.4417.8717.870.70%20,028
Nov 25, 202517.4317.8417.3017.7517.752.57%30,901
Nov 24, 202516.9617.3116.9117.3017.301.97%11,026
Nov 21, 202517.2917.2916.6616.9716.97-2.67%22,840
Nov 20, 202517.1417.7617.1417.4317.433.26%13,832
Nov 19, 202516.9717.1016.5716.8816.88-1.00%26,713
Nov 18, 202517.6117.6116.8017.0517.05-2.01%27,471
Nov 17, 202516.9117.5116.8217.4017.405.30%14,526
Nov 14, 202516.8516.9516.3616.5316.53-1.23%16,969
Nov 13, 202517.1717.1716.7316.7316.73-1.36%19,248
Nov 12, 202516.4817.0016.4016.9616.963.38%50,403
Nov 11, 202516.4316.7516.2816.4116.411.05%48,617
Nov 10, 202516.0816.4015.8616.2416.243.61%63,033
Nov 7, 202515.5215.9115.4715.6715.670.74%9,528
Nov 6, 202515.3716.3415.2015.5615.562.54%72,922
Nov 5, 202515.3615.6215.0715.1715.17-2.03%72,902
Nov 4, 202515.4515.6215.1115.4915.490.58%36,539
Nov 3, 202515.3415.5315.3315.4015.40-1.72%13,775
Oct 31, 202515.6115.6815.3415.6715.670.80%8,137
Oct 30, 202515.8015.8015.3115.5415.54-2.51%23,344
Oct 29, 202516.0916.0915.7315.9415.94-1.42%30,272
Oct 28, 202516.2716.3916.0716.1716.171.19%24,863
Oct 27, 202515.9316.0615.7015.9815.980.76%34,955
Oct 24, 202515.6515.9515.4415.8615.860.54%31,429
Oct 23, 202515.8215.8815.4515.7815.78-0.25%37,437
Oct 22, 202515.9316.1315.7615.8215.82-1.56%22,752
Oct 21, 202516.1116.1915.8316.0716.070.12%22,420
Oct 20, 202516.2116.5716.0016.0516.05-0.96%51,050
Oct 17, 202516.0916.2015.6716.2016.20-0.06%33,277
Oct 16, 202516.0916.3416.0516.2116.21-0.06%27,343
Oct 15, 202516.2716.3816.1016.2216.221.12%26,524
Oct 14, 202516.4616.6015.8216.0416.04-4.44%55,424
Oct 13, 202516.3916.8216.2016.7916.793.55%71,400
Oct 10, 202515.8716.5415.7716.2116.210.28%57,470