Get the Stockscreener App
12.27
0.57%
0.07
Pre-market:
14.18
1.91
+15.57%
Orsted A/S ADR Stock (DNNGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $12.30 | $12.08 | $0.218 | 130,445.0 | -0.16% |
| May 16, 2025 | $12.29 | $12.12 | $0.17 | 123,961.0 | +0.74% |
| May 15, 2025 | $12.25 | $12.11 | $0.14 | 74,928.0 | -1.37% |
| May 14, 2025 | $12.49 | $12.36 | $0.13 | 111,580.0 | -3.36% |
| May 13, 2025 | $13.08 | $12.69 | $0.39 | 326,014.0 | -0.70% |
| May 12, 2025 | $13.03 | $12.75 | $0.275 | 103,417.0 | +2.63% |
| May 09, 2025 | $12.66 | $12.52 | $0.1395 | 118,559.0 | +0.00% |
| May 08, 2025 | $12.73 | $12.54 | $0.191 | 81,358.0 | -3.09% |
| May 07, 2025 | $13.12 | $12.90 | $0.22 | 90,523.0 | -4.21% |
| May 06, 2025 | $13.61 | $13.43 | $0.18 | 111,403.0 | +1.88% |
| May 05, 2025 | $13.40 | $13.15 | $0.25 | 80,954.0 | -1.41% |
| May 02, 2025 | $13.51 | $13.35 | $0.165 | 27,757.0 | +0.75% |
| May 01, 2025 | $13.65 | $13.11 | $0.54 | 84,735.0 | +0.68% |
| Apr 30, 2025 | $13.31 | $13.13 | $0.18 | 70,869.0 | +1.61% |
| Apr 29, 2025 | $13.11 | $13.00 | $0.11 | 93,662.0 | +1.55% |
| Apr 28, 2025 | $12.95 | $12.68 | $0.266 | 54,247.0 | -1.76% |
| Apr 25, 2025 | $13.12 | $12.91 | $0.211 | 59,874.0 | -2.82% |
| Apr 24, 2025 | $13.51 | $13.33 | $0.18 | 91,183.0 | +2.82% |
| Apr 23, 2025 | $13.39 | $13.09 | $0.30 | 127,520.0 | -5.75% |
| Apr 22, 2025 | $14.07 | $13.57 | $0.50 | 94,560.0 | +1.53% |
Orsted A/S ADR Stock (DNNGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orsted A/S ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNNGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orsted A/S ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orsted A/S ADR Stock (DNNGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.65 | $12.08 | $1.57 | 1,465,634.0 | -7.61% |
| Apr, 2025 | $15.33 | $12.42 | $2.91 | 2,343,368.0 | -9.04% |
| Mar, 2025 | $16.21 | $14.47 | $1.74 | 1,628,180.0 | +0.34% |
| Feb, 2025 | $15.32 | $12.34 | $2.98 | 2,377,013.0 | +13.49% |
| Jan, 2025 | $16.02 | $11.73 | $4.29 | 2,984,173.0 | -14.13% |
Orsted A/S ADR Stock (DNNGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.91 | $14.91 | $3.00 | 2,171,420.0 | -18.30% |
| Nov, 2024 | $20.70 | $17.40 | $3.30 | 1,838,084.0 | -4.99% |
| Oct, 2024 | $22.37 | $19.38 | $2.99 | 1,097,925.0 | -12.08% |
| Sep, 2024 | $22.44 | $19.50 | $2.94 | 887,173.0 | +14.74% |
| Aug, 2024 | $20.93 | $18.29 | $2.64 | 1,035,519.0 | -2.77% |
| Jul, 2024 | $20.26 | $17.69 | $2.57 | 962,821.0 | +12.68% |
| Jun, 2024 | $20.39 | $17.53 | $2.86 | 1,132,877.0 | -13.82% |
| May, 2024 | $20.99 | $18.18 | $2.81 | 1,140,998.0 | +11.11% |
| Apr, 2024 | $19.37 | $17.76 | $1.61 | 1,319,995.0 | -1.42% |
| Mar, 2024 | $18.92 | $16.83 | $2.09 | 1,369,069.0 | -0.88% |
| Feb, 2024 | $19.62 | $17.82 | $1.80 | 1,133,052.0 | +1.46% |
| Jan, 2024 | $19.38 | $17.11 | $2.27 | 1,331,511.0 | +0.00% |
Orsted A/S ADR Stock (DNNGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $17.73 | $15.34 | $2.39 | 1,651,146.0 | -8.78% |
| Sep, 2023 | $21.64 | $17.37 | $4.27 | 3,132,007.0 | -15.14% |
| Aug, 2023 | $28.84 | $20.44 | $8.40 | 2,077,796.0 | -26.45% |
| Jul, 2023 | $31.60 | $29.00 | $2.60 | 648,157.0 | -8.14% |
| Jun, 2023 | $33.12 | $28.80 | $4.32 | 745,717.0 | +7.86% |
| May, 2023 | $32.34 | $28.90 | $3.44 | 940,160.0 | -1.94% |
| Apr, 2023 | $30.25 | $28.06 | $2.19 | 1,047,694.0 | +5.70% |
| Mar, 2023 | $29.78 | $25.96 | $3.82 | 1,416,089.0 | -2.55% |
| Feb, 2023 | $31.88 | $28.98 | $2.90 | 837,936.0 | -1.80% |
| Jan, 2023 | $34.19 | $29.06 | $5.13 | 1,837,058.0 | -2.25% |
1.54%
2.45%
Cap:
|
Volume (24h):