XETRA - Delayed Quote EUR

?rsted A/S (D2G.DE)

Compare
54.60 -1.76 (-3.12%)
At close: October 30 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 56.48 56.48 54.60 54.60 54.60 1,605
Oct 29, 2024 58.20 58.20 56.18 56.36 56.36 338
Oct 28, 2024 58.30 58.34 57.48 58.20 58.20 4,000
Oct 25, 2024 58.44 58.50 58.06 58.06 58.06 198
Oct 24, 2024 58.46 59.06 58.22 58.22 58.22 518
Oct 23, 2024 58.58 59.24 56.84 57.90 57.90 2,039
Oct 22, 2024 59.04 59.04 58.06 58.06 58.06 224
Oct 21, 2024 58.94 59.50 58.68 58.90 58.90 511
Oct 18, 2024 58.42 58.66 58.04 58.66 58.66 355
Oct 17, 2024 59.00 59.00 58.68 58.82 58.82 410
Oct 16, 2024 57.70 57.98 57.52 57.98 57.98 4,686
Oct 15, 2024 58.70 58.70 57.80 58.16 58.16 3,400
Oct 14, 2024 59.28 59.28 58.22 59.00 59.00 275
Oct 11, 2024 59.12 59.40 59.00 59.20 59.20 166
Oct 10, 2024 60.60 60.60 59.00 59.00 59.00 961
Oct 9, 2024 60.30 61.32 60.30 61.30 61.30 1,840
Oct 8, 2024 60.50 60.56 59.94 60.06 60.06 2,079
Oct 7, 2024 56.22 60.08 55.80 59.26 59.26 5,422
Oct 4, 2024 57.60 57.60 56.00 56.30 56.30 833
Oct 3, 2024 57.34 57.60 57.34 57.60 57.60 592
Oct 2, 2024 59.26 59.26 57.28 57.66 57.66 1,731
Oct 1, 2024 59.66 60.34 57.66 58.84 58.84 1,575
Sep 30, 2024 60.20 60.40 59.52 59.62 59.62 1,035
Sep 27, 2024 59.64 60.42 59.64 60.02 60.02 605
Sep 26, 2024 59.56 60.06 59.52 59.80 59.80 765
Sep 25, 2024 59.22 60.84 59.20 60.84 60.84 447
Sep 24, 2024 59.34 59.80 58.86 59.44 59.44 286
Sep 23, 2024 58.82 59.78 58.82 59.78 59.78 1,634
Sep 20, 2024 57.18 58.56 57.18 58.56 58.56 289
Sep 19, 2024 59.18 59.22 57.32 57.38 57.38 2,071
Sep 18, 2024 58.60 58.60 58.10 58.58 58.58 338
Sep 17, 2024 59.50 59.50 59.16 59.22 59.22 172
Sep 16, 2024 59.26 59.56 58.84 59.48 59.48 404
Sep 13, 2024 59.36 60.50 58.88 59.52 59.52 2,688
Sep 12, 2024 58.14 58.36 57.18 57.18 57.18 1,079
Sep 11, 2024 56.54 57.76 56.46 57.76 57.76 796
Sep 10, 2024 55.32 55.32 54.92 54.92 54.92 273
Sep 9, 2024 55.82 56.62 55.38 55.58 55.58 715
Sep 6, 2024 57.14 57.68 55.72 56.08 56.08 897
Sep 5, 2024 55.62 57.84 55.62 56.26 56.26 6,818
Sep 4, 2024 53.30 55.44 53.00 54.60 54.60 1,072
Sep 3, 2024 53.94 54.96 53.24 53.76 53.76 309
Sep 2, 2024 52.30 52.66 52.30 52.62 52.62 111
Aug 30, 2024 52.82 52.82 52.06 52.06 52.06 501
Aug 29, 2024 52.32 52.32 52.24 52.28 52.28 36
Aug 28, 2024 51.98 52.40 51.98 52.40 52.40 106
Aug 27, 2024 51.68 51.84 51.54 51.54 51.54 325
Aug 26, 2024 51.34 51.78 51.34 51.78 51.78 96
Aug 23, 2024 50.28 51.00 50.16 51.00 51.00 1,071
Aug 22, 2024 49.82 50.08 49.66 49.66 49.66 1,408
Aug 21, 2024 50.02 50.88 49.92 50.20 50.20 1,756
Aug 20, 2024 51.64 51.64 49.65 49.65 49.65 2,571
Aug 19, 2024 50.86 51.54 50.82 50.82 50.82 1,397
Aug 16, 2024 52.58 52.58 50.70 50.70 50.70 2,473
Aug 15, 2024 52.38 54.50 52.04 53.00 53.00 7,506
Aug 14, 2024 57.18 57.18 57.04 57.04 57.04 2,023
Aug 13, 2024 56.14 57.20 56.14 57.16 57.16 640
Aug 12, 2024 56.18 56.18 55.56 55.98 55.98 218
Aug 9, 2024 55.48 56.20 55.30 55.56 55.56 631
Aug 8, 2024 54.98 55.40 54.92 55.12 55.12 156
Aug 7, 2024 54.22 55.30 54.22 55.12 55.12 206
Aug 6, 2024 55.26 55.26 53.20 53.68 53.68 588
Aug 5, 2024 54.78 55.80 53.98 54.82 54.82 2,835
Aug 2, 2024 54.20 57.56 54.20 56.74 56.74 3,209
Aug 1, 2024 55.48 55.50 53.64 55.00 55.00 1,091
Jul 31, 2024 54.46 55.00 54.46 54.76 54.76 440
Jul 30, 2024 54.50 54.80 53.18 53.50 53.50 196
Jul 29, 2024 54.84 55.42 54.52 54.52 54.52 1,265
Jul 26, 2024 53.66 54.34 53.66 54.20 54.20 821
Jul 25, 2024 52.42 53.58 52.42 53.18 53.18 956
Jul 24, 2024 52.62 53.36 52.62 53.14 53.14 801
Jul 23, 2024 52.50 52.62 52.20 52.20 52.20 967
Jul 22, 2024 53.42 53.88 52.56 52.56 52.56 753
Jul 19, 2024 50.96 53.16 50.96 52.66 52.66 2,520
Jul 18, 2024 51.30 52.38 51.30 52.38 52.38 783
Jul 17, 2024 50.72 51.62 50.70 50.90 50.90 166
Jul 16, 2024 51.90 52.00 50.58 51.02 51.02 815
Jul 15, 2024 53.46 53.46 51.92 52.20 52.20 981
Jul 12, 2024 55.44 55.68 55.06 55.68 55.68 745
Jul 11, 2024 54.24 56.24 53.48 55.26 55.26 2,206
Jul 10, 2024 52.50 54.00 52.50 53.86 53.86 658
Jul 9, 2024 52.04 52.48 51.98 51.98 51.98 1,532
Jul 8, 2024 53.36 53.68 51.90 51.90 51.90 506
Jul 5, 2024 52.78 54.02 52.78 53.30 53.30 600
Jul 4, 2024 51.54 51.96 51.54 51.96 51.96 9
Jul 3, 2024 50.08 51.50 50.00 51.22 51.22 432
Jul 2, 2024 50.18 50.60 49.91 50.60 50.60 1,380
Jul 1, 2024 50.00 50.84 50.00 50.40 50.40 292
Jun 28, 2024 50.16 50.52 49.49 50.28 50.28 312
Jun 27, 2024 52.42 52.42 52.42 52.42 52.42 -
Jun 26, 2024 51.52 52.60 51.52 52.42 52.42 172
Jun 25, 2024 52.80 52.96 51.44 51.94 51.94 173
Jun 24, 2024 52.32 52.88 52.10 52.72 52.72 54
Jun 21, 2024 52.90 52.90 52.28 52.50 52.50 539
Jun 20, 2024 51.76 52.30 51.76 52.00 52.00 143
Jun 19, 2024 52.00 52.28 51.82 51.84 51.84 248
Jun 18, 2024 51.00 52.42 51.00 51.98 51.98 178
Jun 17, 2024 51.64 51.64 51.04 51.54 51.54 375
Jun 14, 2024 52.12 52.34 51.50 51.50 51.50 891
Jun 13, 2024 54.10 54.12 51.60 52.70 52.70 935
Jun 12, 2024 52.00 54.72 52.00 54.12 54.12 608
Jun 11, 2024 53.08 53.08 52.56 52.82 52.82 868
Jun 10, 2024 52.72 52.72 52.54 52.64 52.64 207
Jun 7, 2024 53.68 53.68 52.02 52.94 52.94 2,799
Jun 6, 2024 56.08 56.08 53.52 54.12 54.12 923
Jun 5, 2024 55.42 56.60 55.00 55.00 55.00 89
Jun 4, 2024 56.36 56.60 55.64 56.60 56.60 4,146
Jun 3, 2024 56.42 56.60 56.06 56.60 56.60 149
May 31, 2024 56.00 56.50 55.56 56.50 56.50 813
May 30, 2024 53.56 56.80 53.50 55.90 55.90 599
May 29, 2024 54.20 54.70 53.48 53.58 53.58 541
May 28, 2024 55.52 55.98 55.08 55.66 55.66 1,053
May 27, 2024 53.94 55.36 53.94 54.92 54.92 1,142
May 24, 2024 54.00 54.18 53.62 53.62 53.62 94
May 23, 2024 54.52 54.74 54.10 54.40 54.40 468
May 22, 2024 54.42 55.52 53.70 55.52 55.52 1,576
May 21, 2024 55.30 56.02 54.78 56.02 56.02 3,204
May 20, 2024 55.92 55.92 55.66 55.66 55.66 12
May 17, 2024 57.92 57.92 55.88 55.88 55.88 60
May 16, 2024 57.72 58.22 56.92 58.22 58.22 196
May 15, 2024 55.38 57.56 55.30 57.52 57.52 2,175
May 14, 2024 55.60 55.90 54.64 54.64 54.64 1,991
May 13, 2024 56.72 56.72 54.36 55.92 55.92 2,434
May 10, 2024 58.00 58.70 57.16 58.30 58.30 2,053
May 9, 2024 57.06 58.50 57.06 58.50 58.50 2,425
May 8, 2024 57.82 58.08 57.00 57.64 57.64 2,094
May 7, 2024 55.58 58.24 55.58 57.52 57.52 3,425
May 6, 2024 54.30 55.30 54.10 55.16 55.16 384
May 3, 2024 52.56 57.40 52.00 54.38 54.38 2,035
May 2, 2024 51.12 53.28 51.04 52.42 52.42 1,602
Apr 30, 2024 52.32 52.34 51.62 51.72 51.72 639
Apr 29, 2024 52.00 52.98 52.00 52.32 52.32 970
Apr 26, 2024 51.44 53.00 51.44 52.24 52.24 1,221
Apr 25, 2024 51.10 52.28 50.76 50.76 50.76 3,015
Apr 24, 2024 52.10 52.10 50.84 50.84 50.84 1,740
Apr 23, 2024 50.92 52.34 50.92 51.94 51.94 281
Apr 22, 2024 51.02 51.20 50.44 50.56 50.56 1,050
Apr 19, 2024 51.72 51.72 51.08 51.70 51.70 1,012
Apr 18, 2024 50.34 50.34 50.34 50.34 50.34 -
Apr 17, 2024 51.02 51.16 50.08 50.34 50.34 165
Apr 16, 2024 52.28 52.28 51.04 51.62 51.62 405
Apr 15, 2024 54.08 54.40 52.70 53.12 53.12 773
Apr 12, 2024 52.94 54.76 52.94 54.60 54.60 1,884
Apr 11, 2024 51.00 52.60 51.00 51.84 51.84 430
Apr 10, 2024 53.40 54.40 50.70 51.52 51.52 2,838
Apr 9, 2024 52.24 53.40 52.12 52.78 52.78 2,548
Apr 8, 2024 51.44 52.48 51.44 51.74 51.74 277
Apr 5, 2024 52.20 52.20 50.66 51.36 51.36 859
Apr 4, 2024 51.12 52.96 51.12 52.52 52.52 498
Apr 3, 2024 49.92 51.12 49.88 51.12 51.12 153
Apr 2, 2024 51.50 51.50 50.30 50.50 50.50 934
Mar 28, 2024 51.96 52.50 50.86 52.50 52.50 1,700
Mar 27, 2024 50.18 51.92 50.18 51.62 51.62 2,059
Mar 26, 2024 50.14 50.42 50.14 50.14 50.14 746
Mar 25, 2024 51.02 51.02 50.38 50.98 50.98 854
Mar 22, 2024 49.24 51.22 49.24 51.20 51.20 1,854
Mar 21, 2024 49.65 49.76 48.00 48.00 48.00 1,133
Mar 20, 2024 48.38 49.29 48.32 49.29 49.29 243
Mar 19, 2024 47.70 48.79 47.67 48.20 48.20 1,289
Mar 18, 2024 46.75 47.91 46.74 47.59 47.59 846
Mar 15, 2024 47.48 47.48 46.77 46.82 46.82 659
Mar 14, 2024 46.71 48.21 46.71 47.31 47.31 1,060
Mar 13, 2024 47.97 47.97 46.20 46.68 46.68 503
Mar 12, 2024 48.50 48.70 47.31 47.71 47.71 1,034
Mar 11, 2024 50.72 50.72 48.77 48.77 48.77 704
Mar 8, 2024 50.00 50.24 49.53 49.81 49.81 450
Mar 7, 2024 50.10 50.10 49.08 49.56 49.56 2,108
Mar 6, 2024 49.51 51.14 49.51 50.16 50.16 5,397
Mar 5, 2024 49.20 50.24 48.02 50.24 50.24 3,823
Mar 4, 2024 52.36 52.36 49.40 49.43 49.43 2,959
Mar 1, 2024 53.46 53.46 51.76 52.20 52.20 759
Feb 29, 2024 49.96 52.68 49.96 51.40 51.40 3,746
Feb 28, 2024 50.98 50.98 49.14 49.38 49.38 961
Feb 27, 2024 50.48 50.98 50.06 50.98 50.98 2,157
Feb 26, 2024 50.74 50.74 50.08 50.36 50.36 1,783
Feb 23, 2024 51.74 51.74 49.88 50.00 50.00 2,374
Feb 22, 2024 52.50 52.50 51.00 51.92 51.92 2,551
Feb 21, 2024 51.92 52.64 51.62 52.64 52.64 884
Feb 20, 2024 52.94 53.24 52.02 52.40 52.40 836
Feb 19, 2024 53.12 53.44 52.66 53.44 53.44 560
Feb 16, 2024 53.50 53.50 52.60 53.46 53.46 3,899
Feb 15, 2024 54.14 54.52 53.10 54.52 54.52 1,017
Feb 14, 2024 55.22 55.40 53.90 53.90 53.90 870
Feb 13, 2024 53.48 56.00 53.48 54.20 54.20 4,316
Feb 12, 2024 52.30 53.74 52.24 53.46 53.46 2,440
Feb 9, 2024 51.40 52.88 51.24 52.26 52.26 264
Feb 8, 2024 50.86 52.48 49.83 51.50 51.50 2,166
Feb 7, 2024 50.40 52.50 50.06 50.44 50.44 4,053
Feb 6, 2024 50.60 52.28 50.60 52.12 52.12 1,685
Feb 5, 2024 51.90 51.90 50.56 50.56 50.56 2,719
Feb 2, 2024 53.26 54.20 51.50 51.88 51.88 2,453
Feb 1, 2024 52.16 53.32 52.14 53.20 53.20 2,520
Jan 31, 2024 50.90 52.56 50.90 52.54 52.54 1,103
Jan 30, 2024 52.70 53.00 49.28 50.82 50.82 6,510
Jan 29, 2024 51.90 53.00 51.90 53.00 53.00 2,152
Jan 26, 2024 51.66 52.10 51.28 51.28 51.28 1,885
Jan 25, 2024 51.60 51.60 50.50 50.92 50.92 903
Jan 24, 2024 52.20 52.68 50.58 51.74 51.74 3,056
Jan 23, 2024 50.94 52.34 50.86 51.96 51.96 1,045
Jan 22, 2024 52.02 52.02 50.28 51.20 51.20 2,233
Jan 19, 2024 52.34 52.52 51.80 52.26 52.26 1,581
Jan 18, 2024 50.66 52.32 50.46 52.00 52.00 3,960
Jan 17, 2024 50.94 52.72 49.21 50.24 50.24 27,529
Jan 16, 2024 52.70 52.70 51.14 51.38 51.38 1,496
Jan 15, 2024 53.38 53.68 52.32 52.64 52.64 6,086
Jan 12, 2024 52.80 53.22 51.90 52.30 52.30 7,176
Jan 11, 2024 51.22 52.00 50.64 50.88 50.88 21,365
Jan 10, 2024 51.18 51.18 50.34 51.14 51.14 1,877
Jan 9, 2024 51.80 51.88 50.58 50.58 50.58 2,084
Jan 8, 2024 50.94 52.00 50.60 51.90 51.90 4,163
Jan 5, 2024 48.60 51.10 48.51 51.10 51.10 3,464
Jan 4, 2024 47.73 49.24 47.32 49.24 49.24 7,216
Jan 3, 2024 48.50 48.50 47.21 47.79 47.79 1,743
Jan 2, 2024 50.44 50.50 48.49 49.00 49.00 3,124
Dec 29, 2023 50.10 50.48 49.96 50.28 50.28 1,725
Dec 28, 2023 50.26 50.86 50.20 50.30 50.30 1,801
Dec 27, 2023 49.50 50.64 49.50 50.60 50.60 1,799
Dec 22, 2023 49.31 49.31 48.43 49.16 49.16 1,496
Dec 21, 2023 49.85 49.88 48.84 49.14 49.14 2,108
Dec 20, 2023 48.82 50.66 48.59 49.88 49.88 5,615
Dec 19, 2023 49.05 49.41 48.01 48.59 48.59 2,744
Dec 18, 2023 49.94 49.94 48.45 48.47 48.47 4,466
Dec 15, 2023 48.65 50.80 48.55 50.46 50.46 3,766
Dec 14, 2023 49.24 49.66 47.94 48.07 48.07 9,884
Dec 13, 2023 44.88 45.73 44.59 45.73 45.73 2,828
Dec 12, 2023 45.72 46.02 44.37 45.14 45.14 2,662
Dec 11, 2023 46.95 46.95 45.00 45.72 45.72 1,957
Dec 8, 2023 46.86 47.85 45.91 46.28 46.28 5,276
Dec 7, 2023 47.22 47.38 46.62 47.36 47.36 1,098
Dec 6, 2023 46.34 47.72 45.20 47.15 47.15 9,998
Dec 5, 2023 44.30 46.23 44.20 46.23 46.23 6,686
Dec 4, 2023 44.00 45.14 44.00 44.27 44.27 2,666
Dec 1, 2023 42.92 43.97 42.66 43.68 43.68 3,841
Nov 30, 2023 42.96 43.36 42.14 43.05 43.05 4,917
Nov 29, 2023 41.72 42.93 41.72 42.01 42.01 4,327
Nov 28, 2023 41.40 41.40 40.45 40.80 40.80 3,632
Nov 27, 2023 40.63 41.97 40.50 41.21 41.21 1,132
Nov 24, 2023 41.70 42.25 40.54 42.25 42.25 1,488
Nov 23, 2023 41.74 43.39 41.38 43.39 43.39 977
Nov 22, 2023 41.55 42.82 41.33 41.95 41.95 1,726
Nov 21, 2023 43.06 43.06 41.17 41.83 41.83 8,042
Nov 20, 2023 41.62 43.23 41.54 43.23 43.23 7,466
Nov 17, 2023 41.37 42.36 41.35 42.16 42.16 7,405
Nov 16, 2023 41.50 41.76 40.15 40.33 40.33 1,396
Nov 15, 2023 42.45 42.99 40.79 42.05 42.05 4,489
Nov 14, 2023 40.13 42.42 38.57 41.54 41.54 5,408
Nov 13, 2023 39.00 39.78 38.37 39.25 39.25 10,230
Nov 10, 2023 38.72 39.54 37.52 39.48 39.48 7,779
Nov 9, 2023 35.98 37.54 35.60 37.26 37.26 4,945
Nov 8, 2023 36.79 36.84 35.17 35.17 35.17 11,737
Nov 7, 2023 36.97 37.46 36.11 36.90 36.90 8,359
Nov 6, 2023 38.23 38.45 37.11 37.65 37.65 7,816
Nov 3, 2023 37.06 39.04 36.42 38.23 38.23 22,481
Nov 2, 2023 34.49 37.20 33.75 36.50 36.50 47,880
Nov 1, 2023 36.88 38.73 33.60 34.02 34.02 85,825
Oct 31, 2023 44.80 46.06 44.80 45.21 45.21 1,216
Oct 30, 2023 46.46 46.46 44.63 44.94 44.94 2,001

Related Tickers