7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,668.98

+263.55

+0.34%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

Ørsted A/S (D2G.DE)

17.67 -0.26 (-1.48%)

At close: October 30 at 5:35:50 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	17.78	17.82	17.63	17.67	17.67	8,900
Oct 29, 2026	17.60	18.06	17.60	17.93	17.93	4,524
Oct 28, 2026	17.63	17.70	17.48	17.57	17.57	4,980
Oct 27, 2026	17.58	17.86	17.41	17.65	17.65	24,516
Oct 26, 2026	17.68	17.75	17.52	17.70	17.70	9,832
Oct 23, 2026	17.66	17.76	17.30	17.67	17.67	10,992
Oct 22, 2026	16.87	17.42	16.65	17.29	17.29	18,225
Oct 21, 2026	16.80	17.08	16.78	17.08	17.08	6,474
Oct 20, 2026	16.67	17.08	16.49	17.08	17.08	39,256
Oct 19, 2026	17.17	17.25	16.69	16.80	16.80	7,527
Oct 16, 2026	16.82	17.13	16.80	17.09	17.09	1,841
Oct 15, 2026	16.80	16.86	16.50	16.50	16.50	20,324
Oct 14, 2026	17.00	17.15	16.81	16.88	16.88	223,176
Oct 13, 2026	17.64	17.88	17.55	17.58	17.58	5,070
Oct 12, 2026	17.67	17.89	17.67	17.75	17.75	3,088
Oct 9, 2026	17.48	17.69	17.35	17.66	17.66	7,213
Oct 8, 2026	17.34	17.42	17.11	17.24	17.24	8,358
Oct 7, 2026	17.78	18.06	17.37	17.44	17.44	13,854
Oct 6, 2026	17.83	17.96	17.75	17.92	17.92	8,902
Oct 5, 2026	18.33	18.36	17.70	17.78	17.78	8,632
Oct 2, 2026	18.10	18.59	18.00	18.58	18.58	5,770
Oct 1, 2026	18.10	18.11	17.85	18.03	18.03	2,110
Sep 30, 2026	18.42	18.44	18.04	18.08	18.08	4,672
Sep 29, 2026	17.95	18.20	17.79	18.16	18.16	7,087
Sep 28, 2026	18.15	18.17	18.00	18.02	18.02	9,622
Sep 25, 2026	18.30	18.45	18.30	18.38	18.38	6,895
Sep 24, 2026	18.30	18.44	18.00	18.11	18.11	8,844
Sep 23, 2026	18.94	19.01	18.55	18.63	18.63	6,922
Sep 22, 2026	18.66	19.00	18.55	18.95	18.95	9,272
Sep 21, 2026	18.22	18.57	18.14	18.53	18.53	8,799
Sep 18, 2026	18.42	18.63	18.08	18.15	18.15	6,790
Sep 17, 2026	17.95	18.28	17.92	18.14	18.14	5,046
Sep 16, 2026	17.61	18.06	17.58	17.89	17.89	9,650
Sep 15, 2026	17.38	17.55	16.98	17.43	17.43	8,212
Sep 14, 2026	17.78	17.90	17.45	17.58	17.58	9,760
Sep 11, 2026	18.27	18.35	18.00	18.13	18.13	6,592
Sep 10, 2026	18.52	18.52	18.00	18.15	18.15	5,299
Sep 9, 2026	18.64	18.73	18.27	18.42	18.42	13,466
Sep 8, 2026	18.66	19.09	18.45	18.45	18.45	8,238
Sep 7, 2026	18.66	18.76	18.58	18.67	18.67	18,549
Sep 4, 2026	18.14	18.42	18.14	18.41	18.41	7,019
Sep 3, 2026	18.39	18.44	18.06	18.08	18.08	4,086
Sep 2, 2026	18.46	18.46	17.97	18.16	18.16	9,363
Sep 1, 2026	18.83	18.88	18.33	18.40	18.40	5,287
Aug 31, 2026	18.48	18.57	18.03	18.20	18.20	5,519
Aug 28, 2026	18.94	19.09	18.69	18.71	18.71	6,422
Aug 27, 2026	18.91	19.14	18.75	18.77	18.77	19,990
Aug 26, 2026	19.00	19.08	18.78	18.83	18.83	9,168
Aug 25, 2026	18.47	18.75	18.44	18.73	18.73	11,292
Aug 24, 2026	17.91	18.13	17.85	17.99	17.99	7,443
Aug 21, 2026	17.90	18.18	17.89	17.96	17.96	6,422
Aug 20, 2026	18.10	18.18	17.60	17.83	17.83	5,891
Aug 19, 2026	18.26	18.26	17.80	18.01	18.01	20,002
Aug 18, 2026	18.42	18.44	18.11	18.32	18.32	8,417
Aug 17, 2026	18.63	18.73	18.50	18.55	18.55	7,426
Aug 14, 2026	19.07	19.07	18.27	18.54	18.54	111,278
Aug 13, 2026	19.33	19.47	18.93	19.06	19.06	17,097
Aug 12, 2026	19.51	19.99	19.51	19.69	19.69	17,768
Aug 11, 2026	18.99	19.18	18.99	19.14	19.14	5,430
Aug 10, 2026	18.95	19.11	18.82	19.05	19.05	4,317
Aug 7, 2026	18.69	19.16	18.60	18.95	18.95	3,355
Aug 6, 2026	18.53	18.54	18.38	18.42	18.42	13,891
Aug 5, 2026	19.19	19.20	18.40	18.47	18.47	23,392
Aug 4, 2026	19.47	19.52	18.92	19.06	19.06	2,432
Aug 3, 2026	19.30	19.40	18.95	19.37	19.37	12,784
Jul 31, 2026	19.69	19.86	19.32	19.39	19.39	3,723
Jul 30, 2026	18.66	19.35	18.66	19.33	19.33	7,839
Jul 29, 2026	19.08	19.35	18.81	18.90	18.90	4,735
Jul 28, 2026	19.56	19.56	19.03	19.20	19.20	5,804
Jul 27, 2026	19.92	19.94	19.56	19.59	19.59	4,792
Jul 24, 2026	20.07	20.17	19.99	19.99	19.99	2,826
Jul 23, 2026	20.37	20.39	20.00	20.06	20.06	2,829
Jul 22, 2026	20.02	20.56	20.02	20.45	20.45	5,438
Jul 21, 2026	20.09	20.30	19.89	20.18	20.18	1,534
Jul 20, 2026	20.07	20.40	20.07	20.27	20.27	1,176
Jul 17, 2026	19.89	20.12	19.82	20.07	20.07	12,726
Jul 16, 2026	19.84	19.86	19.54	19.79	19.79	2,086
Jul 15, 2026	20.17	20.21	19.84	19.84	19.84	11,694
Jul 14, 2026	19.98	20.21	19.92	20.07	20.07	1,419
Jul 13, 2026	19.66	19.83	19.61	19.68	19.68	2,872
Jul 10, 2026	19.75	19.75	19.50	19.62	19.62	5,306
Jul 9, 2026	19.75	19.82	19.61	19.75	19.75	3,001
Jul 8, 2026	19.85	19.91	19.56	19.65	19.65	3,536
Jul 7, 2026	20.36	20.45	19.92	19.95	19.95	4,729
Jul 6, 2026	21.09	21.09	20.49	20.49	20.49	4,836
Jul 3, 2026	20.81	21.26	20.81	21.03	21.03	4,281
Jul 2, 2026	19.79	20.63	19.79	20.52	20.52	2,471
Jul 1, 2026	19.68	20.33	19.59	20.05	20.05	15,064
Jun 30, 2026	19.69	19.76	19.60	19.67	19.67	4,982
Jun 29, 2026	19.61	19.65	19.49	19.61	19.61	2,842
Jun 26, 2026	19.77	19.77	19.43	19.47	19.47	4,112
Jun 25, 2026	19.75	20.17	19.72	19.91	19.91	4,435
Jun 24, 2026	19.58	19.79	19.50	19.79	19.79	6,579
Jun 23, 2026	20.07	20.22	19.72	19.96	19.96	6,417
Jun 22, 2026	19.88	20.37	19.83	20.37	20.37	6,064
Jun 19, 2026	19.35	19.72	19.34	19.67	19.67	4,236
Jun 18, 2026	19.69	19.69	19.19	19.49	19.49	12,170
Jun 17, 2026	19.50	20.08	19.44	20.08	20.08	8,484
Jun 16, 2026	20.40	20.59	19.83	19.85	19.85	26,952
Jun 15, 2026	20.80	20.81	20.56	20.65	20.65	13,075
Jun 12, 2026	21.06	21.40	20.77	20.85	20.85	8,422
Jun 11, 2026	21.17	21.25	21.00	21.12	21.12	2,908
Jun 10, 2026	21.38	21.43	20.61	20.80	20.80	8,855
Jun 9, 2026	21.45	21.77	21.32	21.32	21.32	4,781
Jun 8, 2026	21.34	21.61	21.22	21.42	21.42	2,812
Jun 5, 2026	21.41	21.60	21.03	21.13	21.13	8,484
Jun 4, 2026	22.04	22.05	21.47	21.57	21.57	12,722
Jun 3, 2026	21.79	22.42	21.79	22.38	22.38	2,454
Jun 2, 2026	22.26	22.37	22.05	22.20	22.20	2,349
Jun 1, 2026	21.96	22.80	21.96	22.29	22.29	7,280
May 29, 2026	21.70	22.39	21.64	21.98	21.98	13,494
May 28, 2026	22.05	22.06	21.53	21.76	21.76	7,513
May 27, 2026	22.31	22.31	21.50	21.83	21.83	6,832
May 26, 2026	22.37	22.74	22.34	22.68	22.68	6,102
May 25, 2026	22.20	22.36	22.03	22.03	22.03	1,696
May 22, 2026	22.40	22.80	22.30	22.37	22.37	2,465
May 21, 2026	21.89	22.42	21.66	22.35	22.35	15,423
May 20, 2026	21.80	22.08	21.77	21.81	21.81	5,084
May 19, 2026	22.00	22.26	21.78	21.94	21.94	2,109
May 18, 2026	21.72	22.25	21.69	22.21	22.21	7,591
May 15, 2026	22.12	22.12	21.14	21.40	21.40	7,464
May 14, 2026	21.90	22.40	21.90	22.10	22.10	5,999
May 13, 2026	21.86	21.95	21.47	21.80	21.80	5,560
May 12, 2026	22.32	22.32	21.62	21.65	21.65	9,050
May 11, 2026	21.76	22.43	21.60	22.33	22.33	7,254
May 8, 2026	21.45	21.80	21.45	21.67	21.67	2,832
May 7, 2026	22.16	22.16	21.62	21.84	21.84	5,710
May 6, 2026	22.27	22.41	21.17	21.97	21.97	50,354
May 5, 2026	22.60	22.65	22.12	22.29	22.29	3,481
May 4, 2026	22.76	22.76	22.16	22.28	22.28	7,470
Apr 30, 2026	22.23	22.68	22.22	22.62	22.62	8,305
Apr 29, 2026	22.50	22.51	21.90	22.05	22.05	8,494
Apr 28, 2026	22.53	22.56	22.11	22.16	22.16	10,558
Apr 27, 2026	22.13	22.48	22.00	22.42	22.42	21,763
Apr 24, 2026	21.89	22.01	21.58	21.66	21.66	8,932
Apr 23, 2026	21.88	22.02	21.59	21.73	21.73	12,029
Apr 22, 2026	21.66	22.06	21.64	21.92	21.92	20,286
Apr 21, 2026	21.48	21.91	21.40	21.52	21.52	20,984
Apr 20, 2026	21.05	21.09	20.74	20.92	20.92	75,021
Apr 17, 2026	21.23	21.23	20.58	20.61	20.61	22,273
Apr 16, 2026	21.89	21.89	20.90	21.29	21.29	28,611
Apr 15, 2026	21.70	21.97	21.67	21.86	21.86	2,874
Apr 14, 2026	21.92	21.98	21.71	21.82	21.82	8,379
Apr 13, 2026	22.18	22.18	21.81	21.92	21.92	19,144
Apr 10, 2026	21.86	22.15	21.85	22.03	22.03	17,829
Apr 9, 2026	21.69	21.71	21.47	21.68	21.68	8,765
Apr 8, 2026	21.67	21.67	21.16	21.49	21.49	10,644
Apr 7, 2026	21.18	21.50	21.14	21.47	21.47	9,360
Apr 2, 2026	20.00	21.50	20.00	20.75	20.75	10,476
Apr 1, 2026	21.42	21.52	20.83	20.92	20.92	14,850
Mar 31, 2026	20.40	21.00	20.29	20.96	20.96	13,073
Mar 30, 2026	19.79	20.94	19.78	20.53	20.53	29,498
Mar 27, 2026	19.29	19.29	18.67	19.07	19.07	5,613
Mar 26, 2026	19.33	19.45	19.23	19.40	19.40	2,382
Mar 25, 2026	19.03	19.41	19.03	19.31	19.31	4,568
Mar 24, 2026	18.70	18.89	18.61	18.80	18.80	3,667
Mar 23, 2026	17.97	18.85	17.93	18.53	18.53	13,590
Mar 20, 2026	19.06	19.32	18.25	18.42	18.42	7,162
Mar 19, 2026	18.90	19.00	18.38	18.89	18.89	18,860
Mar 18, 2026	19.96	19.99	19.28	19.31	19.31	9,010
Mar 17, 2026	19.92	20.57	19.70	20.07	20.07	10,194
Mar 16, 2026	19.45	19.90	19.43	19.85	19.85	3,235
Mar 13, 2026	19.47	19.60	19.30	19.50	19.50	5,608
Mar 12, 2026	19.24	19.58	19.15	19.58	19.58	6,975
Mar 11, 2026	19.81	20.00	19.50	20.00	20.00	27,475
Mar 10, 2026	19.28	19.88	19.28	19.88	19.88	6,094
Mar 9, 2026	18.50	18.98	18.48	18.98	18.98	10,320
Mar 6, 2026	19.35	19.40	18.88	19.07	19.07	10,502
Mar 5, 2026	19.43	19.66	19.21	19.30	19.30	14,393
Mar 4, 2026	19.43	19.61	19.28	19.44	19.44	21,513
Mar 3, 2026	19.85	19.89	19.30	19.43	19.43	19,474
Mar 2, 2026	20.03	20.27	19.76	20.24	20.24	12,986
Feb 27, 2026	20.60	20.75	20.10	20.43	20.43	13,448
Feb 26, 2026	20.83	20.83	20.42	20.51	20.51	2,519
Feb 25, 2026	20.83	21.13	20.73	20.73	20.73	4,809
Feb 24, 2026	20.90	21.17	20.84	21.07	21.07	14,875
Feb 23, 2026	20.62	20.62	20.22	20.38	20.38	5,140
Feb 20, 2026	20.32	20.70	20.07	20.64	20.64	6,831
Feb 19, 2026	20.49	20.56	20.14	20.40	20.40	5,701
Feb 18, 2026	20.65	20.75	20.46	20.73	20.73	7,840
Feb 17, 2026	20.54	20.96	20.37	20.37	20.37	207,600
Feb 16, 2026	20.14	20.54	20.00	20.53	20.53	9,596
Feb 13, 2026	19.30	19.81	19.30	19.75	19.75	8,394
Feb 12, 2026	19.93	20.26	19.39	19.39	19.39	10,079
Feb 11, 2026	20.92	21.10	19.45	20.35	20.35	76,181
Feb 10, 2026	19.83	20.46	19.70	20.41	20.41	29,893
Feb 9, 2026	19.65	20.01	19.51	19.81	19.81	21,120
Feb 6, 2026	19.07	19.70	18.38	19.23	19.23	28,724
Feb 5, 2026	18.56	18.80	18.13	18.80	18.80	26,209
Feb 4, 2026	18.62	19.30	18.62	19.01	19.01	14,327
Feb 3, 2026	19.00	19.25	18.77	19.05	19.05	15,263
Feb 2, 2026	18.75	19.22	18.65	19.16	19.16	6,545
Jan 30, 2026	18.88	19.23	18.86	19.02	19.02	30,850
Jan 29, 2026	19.53	19.60	18.88	19.03	19.03	15,959
Jan 28, 2026	19.49	19.65	19.40	19.64	19.64	82,410
Jan 27, 2026	18.84	19.47	18.70	19.43	19.43	42,869
Jan 26, 2026	18.42	19.03	18.42	19.03	19.03	23,279
Jan 23, 2026	18.41	18.49	18.13	18.45	18.45	10,571
Jan 22, 2026	17.87	18.24	17.83	18.11	18.11	50,990
Jan 21, 2026	16.82	17.43	16.75	17.31	17.31	44,053
Jan 20, 2026	17.12	17.12	16.59	16.89	16.89	30,158
Jan 19, 2026	17.61	17.73	17.24	17.50	17.50	18,773
Jan 16, 2026	17.67	18.16	17.67	18.02	18.02	3,112
Jan 15, 2026	17.75	17.82	17.50	17.60	17.60	13,199
Jan 14, 2026	18.16	18.16	17.41	17.86	17.86	16,034
Jan 13, 2026	18.06	18.10	17.80	17.97	17.97	38,751
Jan 12, 2026	17.08	17.24	16.75	17.07	17.07	24,320
Jan 9, 2026	17.33	17.60	17.26	17.42	17.42	16,852
Jan 8, 2026	17.69	17.70	17.02	17.33	17.33	18,375
Jan 7, 2026	17.78	17.78	17.38	17.56	17.56	23,719
Jan 6, 2026	17.24	17.70	17.15	17.53	17.53	16,745
Jan 5, 2026	17.17	17.35	16.67	17.35	17.35	38,691
Jan 2, 2026	16.47	17.32	16.47	17.10	17.10	36,770
Dec 30, 2025	16.23	16.34	16.10	16.23	16.23	8,460
Dec 29, 2025	15.70	16.34	15.52	16.20	16.20	29,747
Dec 23, 2025	15.64	15.91	15.40	15.90	15.90	39,632
Dec 22, 2025	17.97	17.97	15.16	15.84	15.84	165,164
Dec 19, 2025	18.00	18.14	17.70	17.70	17.70	8,867
Dec 18, 2025	18.05	18.33	18.05	18.10	18.10	8,455
Dec 17, 2025	18.32	18.37	18.00	18.00	18.00	8,019
Dec 16, 2025	18.39	18.48	17.95	18.14	18.14	18,581
Dec 15, 2025	18.48	18.80	18.40	18.49	18.49	23,285
Dec 12, 2025	18.42	18.61	18.22	18.48	18.48	16,685
Dec 11, 2025	18.44	18.81	18.30	18.49	18.49	12,162
Dec 10, 2025	18.44	18.50	18.06	18.17	18.17	25,117
Dec 9, 2025	19.01	19.08	18.36	18.53	18.53	22,663
Dec 8, 2025	18.51	18.72	18.48	18.58	18.58	7,623
Dec 5, 2025	18.41	18.57	18.39	18.50	18.50	6,880
Dec 4, 2025	18.29	18.50	18.07	18.50	18.50	12,969
Dec 3, 2025	18.71	18.71	18.36	18.66	18.66	23,491
Dec 2, 2025	18.37	19.01	18.37	18.80	18.80	36,412
Dec 1, 2025	17.97	18.45	17.97	18.36	18.36	16,269
Nov 28, 2025	18.00	18.42	18.00	18.41	18.41	33,838
Nov 27, 2025	17.92	18.00	17.80	18.00	18.00	13,211
Nov 26, 2025	17.84	17.95	17.44	17.87	17.87	20,028
Nov 25, 2025	17.42	17.84	17.30	17.75	17.75	30,901
Nov 24, 2025	16.96	17.31	16.91	17.30	17.30	11,026
Nov 21, 2025	17.28	17.28	16.66	16.97	16.97	22,840
Nov 20, 2025	17.14	17.76	17.14	17.43	17.43	13,832
Nov 19, 2025	16.97	17.09	16.57	16.88	16.88	26,713
Nov 18, 2025	17.60	17.61	16.80	17.05	17.05	27,471
Nov 17, 2025	16.91	17.51	16.82	17.40	17.40	14,526
Nov 14, 2025	16.85	16.94	16.36	16.52	16.52	16,969
Nov 13, 2025	17.17	17.17	16.73	16.73	16.73	19,248
Nov 12, 2025	16.48	17.00	16.40	16.96	16.96	50,403
Nov 11, 2025	16.43	16.75	16.28	16.41	16.41	48,617
Nov 10, 2025	16.08	16.40	15.86	16.24	16.24	63,033
Nov 7, 2025	15.52	15.91	15.47	15.67	15.67	9,528
Nov 6, 2025	15.37	16.33	15.19	15.56	15.56	72,922
Nov 5, 2025	15.35	15.62	15.07	15.17	15.17	72,902
Nov 4, 2025	15.44	15.62	15.10	15.48	15.48	36,539
Nov 3, 2025	15.34	15.53	15.33	15.40	15.40	13,775
Oct 31, 2025	15.61	15.68	15.34	15.66	15.66	8,137
Oct 30, 2025	15.80	15.80	15.31	15.54	15.54	23,344

Mobilize your Website

View Site in Mobile | Classic

Share by: