Orsted AS (PK) Historical Data - DNNGY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Orsted AS (PK) (DNNGY)
Orsted AS (PK) (DNNGY) Historical

Orsted AS (PK) (DNNGY)

18.37

-0.41

(-2.18%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	18.78	0.2	1.08	18.71	18.81	18.67	53134
1714166580	18.58	0.28	1.53	18.57	18.66	18.49	33822
1714080300	18.3	0.02	0.11	18.1	18.31	18.072	33331
1713994020	18.28	-0.28	-1.51	18.24	18.28	18.1408	39836
1713907740	18.56	0.48	2.65	18.27	18.7	18.27	38768
1713821340	18.08	-0.18	-0.99	17.95	18.14	17.95	55347
1713561900	18.26	-0.21	-1.12	18.15	18.31	18.15	31865
1713475500	18.4671	0.55	3.05	18.47	18.6245	18.375	85122
1713389100	17.92	-0.33	-1.81	18.03	18.06	17.76	99174
1713302940	18.25	-0.38	-2.04	18.18	18.36	17.99	66559
1713216000	18.63	-0.47	-2.46	18.8625	18.8625	18.58	89250
1712957160	19.1	0.41	2.19	19.14	19.28	19.07	50865
1712870760	18.69	0.43	2.35	18.8	18.85	18.47	37652
1712784000	18.26	-0.94	-4.90	18.61	19.3	17.98	110054
1712698140	19.2	0.47	2.54	19.34	19.37	19.05	61622
1712611200	18.725	0.26	1.38	18.67	18.7795	18.63	48840
1712352000	18.47	-0.23	-1.23	18.47	18.56	18.38	62549
1712265780	18.7	0.36	1.96	19.01	19.13	18.7	171407
1712179500	18.34	0.28	1.55	17.86	18.34	17.45	36182
1712092980	18.06	-0.58	-3.11	18.23	18.23	18.01	51161
1712006940	18.64	0	0.03	18.82	18.82	18.08	29848
1711660800	18.635	-0.07	-0.35	18.7	18.7	18.51	98415
1711574580	18.7	0.62	3.43	18.38	18.7	18.38	64120
1711488540	18.08	-0.15	-0.82	18.16	18.23	18.02	86267
1711401600	18.23	-0.08	-0.44	18.12	18.25	18.1112	62257
1711142880	18.31	0.52	2.92	18.29	18.405	18.27	52880
1711056240	17.79	-0.19	-1.06	17.838	17.95	17.77	26347
1710970140	17.98	0.74	4.29	17.55	18.03	17.55	88195
1710883740	17.24	0.09	0.52	17.2	17.33	17.2	107370
1710796800	17.15	0.29	1.72	17.15	17.25	17.01	66618
1710537720	16.86	-0.19	-1.11	16.91	17.032	16.83	85714
1710451740	17.05	0.2	1.19	17.41	17.46	17.01	59808
1710365340	16.85	-0.46	-2.66	16.9499	17.34	16.84	37765
1710278940	17.31	-0.48	-2.70	17.71	17.72	17.28	58065
1710192540	17.79	-0.34	-1.88	18.04	18.04	17.68	56796
1709936640	18.13	0	0.00	18.24	18.31	18.11	53589
1709850360	18.13	-0.19	-1.04	18.16	18.322	18.05	56834
1709764080	18.32	0.66	3.77	18.38	18.465	18.23	54096
1709677620	17.655	-0.27	-1.48	17.71	17.842	17.42	44260
1709590980	17.92	-0.85	-4.53	17.94	17.95	17.75	141639
1709332140	18.77	-0.03	-0.16	18.92	18.92	18.45	58339
1709245440	18.8	0.92	5.15	18.65	18.8	18.598	76508
1709159100	17.88	-0.51	-2.77	17.98	17.98	17.82	43822
1709072940	18.39	0.14	0.77	18	18.39	18	34118
1708986360	18.25	0.1	0.55	18.16	18.2892	18.14	46751
1708726800	18.15	-0.44	-2.37	18.038	18.22	18.01	50928
1708640940	18.59	-0.39	-2.05	18.6	18.685	18.48	39543
1708554000	18.98	0.27	1.44	18.67	18.98	18.67	107631
1708467600	18.71	-0.39	-2.04	18.83	18.93	18.6925	30834
1708122180	19.1	-0.39	-2.00	18.9499	19.17	18.8225	46650
1708036140	19.49	0.1	0.53	19.42	19.62	19.36	21528
1707949620	19.388	0.31	1.61	19.47	19.5	19.23	70040
1707863340	19.08	-0.04	-0.21	19.52	19.52	19.05	37632
1707776940	19.12	0.21	1.11	19.19	19.25	18.79	67400
1707517200	18.91	0.48	2.60	18.73	18.91	18.6909	46564
1707431280	18.43	0.29	1.60	18.31	18.53	18.3	113261
1707344940	18.14	-0.45	-2.42	17.97	18.36	17.9	120056
1707258480	18.59	0.41	2.26	18.405	18.61	18.405	65226
1707172140	18.18	-0.35	-1.89	18.3	18.305	18.07	46407
1706912580	18.53	-0.71	-3.69	18.69	18.7	18.41	42321
1706826540	19.24	0.71	3.83	18.86	19.272	18.86	25130
1706740140	18.53	0.24	1.31	18.8	18.99	18.53	60086
1706653320	18.29	-0.91	-4.74	18.45	18.55	18.2	117406

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