Orsted AS Historical Data - D2G | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Orsted AS (D2G)
Orsted AS (D2G) Historical

Orsted AS (D2G)

50.96

-0.70

( -1.36% )

Updated: 14:09:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.23	2.47335612306	49.73	53	49.57	3915	51.58243895	DE
4	-7	-12.077294686	57.96	59.88	48.79	5123	52.62474711	DE
12	-1.12	-2.15053763441	52.08	61.42	48.79	4324	55.87811321	DE
26	-4.7	-8.44412504492	55.66	61.42	48.79	4205	54.48810206	DE
52	7.71	17.8265895954	43.25	61.42	40.43	5774	51.64239895	DE
156	-64.24	-55.7638888889	115.2	123	33.4	4425	52.56950753	DE
260	-67.54	-56.9957805907	118.5	123	33.4	4414	52.58747071	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	51.62	0.66	1.30	51.46	51.72	51.04	2088
1732051620	50.96	-0.02	-0.04	51.1	51.7	50.64	3313
1731965220	50.98	-1.44	-2.75	52.74	52.8	50.98	3061
1731705960	52.42	1.44	2.82	51.48	53	51.04	7307
1731619560	50.98	1.08	2.16	49.73	51.42	49.57	3805
1731533160	49.9	0.49	0.99	49.34	50	49.33	1882
1731446820	49.41	-1.63	-3.19	51.06	51.12	49.1	3011
1731360420	51.04	-0.06	-0.12	50.94	52.36	50.9	5513
1731101220	51.1	0.52	1.03	50.66	52	50.14	5275
1731014760	50.58	1.07	2.16	49.61	50.66	49.01	7277
1730928360	49.51	-6.91	-12.25	55.72	55.76	48.79	23887
1730841960	56.42	-0.5	-0.88	58.2	59.88	54.78	5013
1730755560	56.92	2.32	4.25	54.36	56.96	54.36	7294
1730496360	54.6	0.8	1.49	53.82	55.22	53.8	1847
1730409960	53.8	-1.22	-2.22	54.92	54.92	53.8	3759
1730323560	55.02	-1.48	-2.62	56.92	57.84	54.72	3663
1730237160	56.5	-2.06	-3.52	58.6	58.78	56.1	4855
1730150760	58.56	0.34	0.58	58.08	58.56	57.44	3678
1729888020	58.22	-0.08	-0.14	58.18	58.52	57.92	2497
1729801560	58.3	0.24	0.41	57.96	59.02	57.96	3429
1729715160	58.06	-0.14	-0.24	58.2	58.8	57.78	2283
1729628760	58.2	-0.84	-1.42	59.08	59.08	57.76	1519
1729542360	59.04	-0.18	-0.30	59.48	59.52	58.62	3149
1729283160	59.22	0.48	0.82	58.76	59.22	58	5598
1729196760	58.74	0.7	1.21	58.22	59.58	58.04	1634
1729110360	58.04	-0.16	-0.27	58.42	58.42	57.02	7904
1729023960	58.2	-0.6	-1.02	58.68	58.72	57.74	2375
1728937620	58.8	-0.5	-0.84	59.22	59.48	58.12	2037
1728678360	59.3	0.06	0.10	59.06	59.7	58.5	4046
1728591960	59.24	-2.08	-3.39	61.12	61.12	59	1589
1728505560	61.32	0.84	1.39	60.34	61.42	59.28	3149
1728419160	60.48	1.08	1.82	58.94	60.7	58.64	5319
1728332760	59.4	3.1	5.51	56.22	60.5	55.74	13133
1728073560	56.3	-1.36	-2.36	57.5	58.14	55.74	2520
1727987220	57.66	0.32	0.56	57.54	59.44	57.08	2511
1727900820	57.34	-1.66	-2.81	59	59.24	57.12	2502
1727814420	59	-0.5	-0.84	59.4	60.48	58.76	6970
1727728020	59.5	-0.5	-0.83	60.2	60.7	59.46	3606
1727468760	60	0.02	0.03	59.68	60.3	59.56	1969
1727382360	59.98	0.66	1.11	59.92	60.16	59.1	3445
1727295960	59.32	0.32	0.54	58.92	59.6	58.66	1677
1727209560	59	-0.6	-1.01	59.52	59.8	58.56	1685
1727123160	59.6	1.2	2.05	58.58	59.6	58.32	1455
1726864020	58.4	0.98	1.71	57.18	58.4	57.18	3692
1726777560	57.42	-1.36	-2.31	59.64	59.98	57.22	3501
1726691220	58.78	-0.36	-0.61	58.98	58.98	57.2	5160
1726604760	59.14	-0.36	-0.61	59.32	59.58	58.88	3465
1726518420	59.5	-0.3	-0.50	59.66	59.84	58.78	2090
1726259160	59.8	2.42	4.22	57.62	60.52	57.62	8217
1726172760	57.38	-0.38	-0.66	57.8	58.32	57.26	6319
1726086360	57.76	3.04	5.56	54.36	57.96	54.36	5510
1725999960	54.72	-0.8	-1.44	55.76	56.28	54.5	1994
1725913620	55.52	-0.84	-1.49	55.8	56.1	55.28	3688
1725654360	56.36	-0.22	-0.39	56.38	57.22	55.72	8540
1725567960	56.58	1.8	3.29	54.8	58.08	54.7	7907
1725481560	54.78	1.58	2.97	53.34	55.4	52.76	6741
1725395160	53.2	0.7	1.33	52.56	54.86	52.56	3589
1725308760	52.5	0.38	0.73	52.4	52.74	51.8	841
1725049560	52.12	-0.1	-0.19	52.28	53.06	51.78	1907
1724963160	52.22	0.2	0.38	52.08	52.76	52	1777
1724876760	52.02	0.06	0.12	52.26	52.3	51.98	1330
1724790420	51.96	0.56	1.09	51.8	52.22	51.64	2199
1724704020	51.4	0.4	0.78	50.84	51.6	50.82	1077
1724444820	51	1.29	2.60	49.76	51.46	49.76	4085
1724358420	49.71	-0.87	-1.72	50.5	50.5	49.43	2338
1724271960	50.58	0.95	1.91	49.7	50.88	49.68	2744

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions