Ørsted A/S DNNGY
6.96 USD -0.04 (-0.57%)
Regular-session close
6.95 Day range 7.01
5.89 52-week range 9.04
- YTD
- +10.48%
- 1 year
- +9.43%
DNNGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.00 | 7.01 | 6.95 | 6.95 | -0.05 | -0.71% | 2,480 |
| Nov 12, 2026 | 7.00 | 7.05 | 6.96 | 7.00 | -0.08 | -1.13% | 209,500 |
| Nov 11, 2026 | 7.00 | 7.20 | 6.98 | 7.08 | -0.08 | -1.12% | 159,000 |
| Nov 10, 2026 | 7.31 | 7.31 | 7.13 | 7.16 | -0.19 | -2.59% | 63,600 |
| Nov 9, 2026 | 7.44 | 7.57 | 7.29 | 7.35 | +0.05 | +0.68% | 59,900 |
| Nov 6, 2026 | 7.48 | 7.48 | 7.28 | 7.30 | +0.11 | +1.53% | 241,300 |
| Nov 5, 2026 | 7.66 | 7.66 | 7.18 | 7.19 | +0.12 | +1.70% | 217,900 |
| Nov 4, 2026 | 7.13 | 7.25 | 7.03 | 7.07 | +0.40 | +6.00% | 173,900 |
| Nov 3, 2026 | 6.68 | 6.70 | 6.65 | 6.67 | -0.01 | -0.15% | 420,400 |
| Nov 2, 2026 | 6.69 | 6.73 | 6.66 | 6.68 | +0.13 | +1.98% | 193,200 |
| Oct 30, 2026 | 6.49 | 6.79 | 6.48 | 6.55 | -0.07 | -1.06% | 168,900 |
| Oct 29, 2026 | 6.76 | 6.76 | 6.57 | 6.62 | +0.12 | +1.85% | 274,900 |
| Oct 28, 2026 | 6.51 | 6.51 | 6.44 | 6.50 | -0.03 | -0.46% | 326,600 |
| Oct 27, 2026 | 6.49 | 6.55 | 6.46 | 6.53 | +0.05 | +0.77% | 239,700 |
| Oct 26, 2026 | 6.51 | 6.55 | 6.48 | 6.48 | -0.06 | -0.92% | 218,200 |
| Oct 23, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | +0.10 | +1.55% | 125,500 |
| Oct 22, 2026 | 6.42 | 6.45 | 6.39 | 6.44 | +0.13 | +2.06% | 141,600 |
| Oct 21, 2026 | 6.32 | 6.34 | 6.31 | 6.31 | +0.12 | +1.94% | 202,300 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.15 | 6.19 | +0.03 | +0.49% | 214,100 |
| Oct 19, 2026 | 6.38 | 6.43 | 6.15 | 6.16 | -0.15 | -2.38% | 601,500 |
| Oct 16, 2026 | 6.29 | 6.39 | 6.29 | 6.31 | +0.08 | +1.28% | 179,500 |
| Oct 15, 2026 | 6.20 | 6.25 | 6.12 | 6.23 | +0.02 | +0.32% | 545,600 |
| Oct 14, 2026 | 6.22 | 6.35 | 6.18 | 6.21 | -0.31 | -4.75% | 152,800 |
| Oct 13, 2026 | 6.88 | 6.88 | 6.47 | 6.52 | -0.05 | -0.76% | 188,700 |
| Oct 12, 2026 | 6.61 | 6.61 | 6.57 | 6.57 | 0.00 | 0.00% | 138,000 |
| Oct 9, 2026 | 6.47 | 6.58 | 6.47 | 6.57 | +0.14 | +2.18% | 79,000 |
| Oct 8, 2026 | 6.40 | 6.46 | 6.32 | 6.43 | -0.05 | -0.77% | 102,200 |
| Oct 7, 2026 | 6.45 | 6.50 | 6.43 | 6.48 | -0.21 | -3.14% | 122,500 |
| Oct 6, 2026 | 6.74 | 6.74 | 6.63 | 6.69 | +0.08 | +1.21% | 169,100 |
| Oct 5, 2026 | 6.62 | 6.64 | 6.56 | 6.61 | -0.34 | -4.89% | 197,600 |
| Oct 2, 2026 | 6.89 | 6.95 | 6.83 | 6.95 | +0.22 | +3.27% | 119,600 |
| Oct 1, 2026 | 6.71 | 6.76 | 6.66 | 6.73 | -0.03 | -0.44% | 203,100 |
| Sep 30, 2026 | 6.95 | 6.97 | 6.74 | 6.76 | -0.06 | -0.88% | 98,600 |
| Sep 29, 2026 | 6.78 | 6.82 | 6.77 | 6.82 | +0.07 | +1.04% | 109,500 |
| Sep 28, 2026 | 6.76 | 6.82 | 6.74 | 6.75 | -0.18 | -2.60% | 188,700 |
| Sep 25, 2026 | 6.92 | 7.06 | 6.86 | 6.93 | +0.09 | +1.32% | 95,900 |
| Sep 24, 2026 | 6.72 | 6.97 | 6.72 | 6.84 | -0.13 | -1.87% | 219,100 |
| Sep 23, 2026 | 7.09 | 7.34 | 6.94 | 6.97 | -0.23 | -3.19% | 75,700 |
| Sep 22, 2026 | 7.18 | 7.21 | 7.06 | 7.20 | +0.17 | +2.42% | 148,400 |
| Sep 21, 2026 | 7.00 | 7.05 | 6.95 | 7.03 | +0.08 | +1.15% | 115,100 |
| Sep 18, 2026 | 7.03 | 7.03 | 6.86 | 6.95 | +0.03 | +0.43% | 147,600 |
| Sep 17, 2026 | 7.02 | 7.02 | 6.90 | 6.92 | +0.15 | +2.22% | 146,500 |
| Sep 16, 2026 | 6.88 | 6.89 | 6.75 | 6.77 | +0.10 | +1.50% | 169,100 |
| Sep 15, 2026 | 6.68 | 7.00 | 6.61 | 6.67 | -0.02 | -0.30% | 266,900 |
| Sep 14, 2026 | 6.71 | 6.73 | 6.65 | 6.69 | -0.27 | -3.88% | 314,200 |
| Sep 11, 2026 | 7.02 | 7.05 | 6.93 | 6.96 | -0.03 | -0.43% | 79,600 |
| Sep 10, 2026 | 7.00 | 7.01 | 6.95 | 6.99 | -0.08 | -1.13% | 138,300 |
| Sep 9, 2026 | 7.47 | 7.47 | 7.04 | 7.07 | -0.09 | -1.26% | 139,900 |
| Sep 8, 2026 | 7.38 | 7.38 | 6.94 | 7.16 | +0.12 | +1.70% | 220,700 |
| Sep 4, 2026 | 7.14 | 7.14 | 7.01 | 7.04 | +0.05 | +0.72% | 52,800 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.93 | 6.99 | +0.06 | +0.87% | 119,100 |
| Sep 2, 2026 | 6.96 | 6.97 | 6.91 | 6.93 | -0.13 | -1.84% | 135,000 |
| Sep 1, 2026 | 7.12 | 7.16 | 7.05 | 7.06 | +0.05 | +0.71% | 99,800 |
| Aug 31, 2026 | 7.11 | 7.20 | 6.96 | 7.01 | -0.11 | -1.54% | 118,500 |
| Aug 28, 2026 | 7.28 | 7.28 | 7.09 | 7.12 | -0.20 | -2.73% | 45,900 |
| Aug 27, 2026 | 7.27 | 7.32 | 7.23 | 7.32 | +0.05 | +0.69% | 80,400 |
| Aug 26, 2026 | 7.30 | 7.35 | 7.25 | 7.27 | +0.06 | +0.83% | 48,900 |
| Aug 25, 2026 | 7.24 | 7.26 | 7.19 | 7.21 | +0.20 | +2.85% | 59,200 |
| Aug 24, 2026 | 7.01 | 7.01 | 6.95 | 7.01 | +0.08 | +1.15% | 137,400 |
| Aug 21, 2026 | 6.98 | 6.98 | 6.88 | 6.93 | +0.07 | +1.02% | 87,500 |
| Aug 20, 2026 | 6.88 | 6.93 | 6.86 | 6.86 | -0.04 | -0.58% | 126,200 |
| Aug 19, 2026 | 6.93 | 6.95 | 6.88 | 6.90 | -0.07 | -1.00% | 154,200 |
| Aug 18, 2026 | 7.00 | 7.02 | 6.97 | 6.97 | -0.14 | -1.97% | 152,000 |
| Aug 17, 2026 | 7.19 | 7.20 | 7.07 | 7.11 | 0.00 | 0.00% | 134,400 |
| Aug 14, 2026 | 7.07 | 7.17 | 7.06 | 7.11 | -0.17 | -2.34% | 108,200 |
65 days, newest first. Daily bars as drawn on the DNNGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.