Get the Stockscreener App
47.58
5.91%
-2.9876
Orsted A/S Stock (DOGEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $47.58 | $47.58 | $0.00 | 1.00 | -5.91% |
| Jul 25, 2025 | $50.57 | $50.00 | $0.5676 | 102.0 | +4.67% |
| Jul 24, 2025 | $48.48 | $48.31 | $0.17 | 86,057.0 | -2.38% |
| Jul 23, 2025 | $50.05 | $49.49 | $0.56 | 66.00 | -2.75% |
| Jul 22, 2025 | $50.89 | $48.35 | $2.54 | 591.0 | +7.95% |
| Jul 21, 2025 | $47.14 | $47.14 | $0.00 | 3.00 | +1.06% |
| Jul 18, 2025 | $46.65 | $45.77 | $0.873 | 30.00 | +4.54% |
| Jul 17, 2025 | $46.47 | $44.62 | $1.85 | 78.00 | -2.84% |
| Jul 16, 2025 | $47.00 | $45.92 | $1.08 | 3.00 | -2.58% |
| Jul 15, 2025 | $47.14 | $46.36 | $0.78 | 84.00 | +8.92% |
| Jul 14, 2025 | $43.28 | $42.20 | $1.08 | 8,414.0 | +0.41% |
| Jul 10, 2025 | $44.60 | $43.10 | $1.50 | 12.00 | -0.69% |
| Jul 09, 2025 | $43.40 | $43.40 | $0.00 | 489.0 | -1.36% |
| Jul 07, 2025 | $45.39 | $42.80 | $2.59 | 427.0 | -3.06% |
Orsted A/S Stock (DOGEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orsted A/S stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOGEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orsted A/S stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orsted A/S Stock (DOGEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $50.89 | $42.20 | $8.69 | 96,968.0 | +10.27% |
| Jun, 2025 | $45.52 | $38.74 | $6.78 | 5,233.0 | +5.63% |
| May, 2025 | $42.73 | $35.57 | $7.16 | 5,389.0 | +2.81% |
| Apr, 2025 | $47.19 | $36.44 | $10.75 | 4,333.0 | -9.58% |
| Mar, 2025 | $50.77 | $42.90 | $7.87 | 4,904.0 | +2.20% |
| Feb, 2025 | $46.04 | $36.00 | $10.04 | 13,871.0 | +11.20% |
| Jan, 2025 | $49.10 | $34.77 | $14.33 | 17,248.0 | -13.78% |
Orsted A/S Stock (DOGEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.67 | $43.95 | $11.72 | 15,944.0 | -16.70% |
| Nov, 2024 | $62.42 | $51.17 | $11.25 | 16,514.0 | -7.14% |
| Oct, 2024 | $68.92 | $58.51 | $10.41 | 7,344.0 | -11.36% |
| Sep, 2024 | $69.41 | $59.75 | $9.66 | 13,270.0 | +13.20% |
| Aug, 2024 | $64.20 | $54.18 | $10.02 | 2,314.0 | -1.77% |
| Jul, 2024 | $60.85 | $52.80 | $8.05 | 3,678.0 | +12.82% |
| Jun, 2024 | $62.89 | $51.09 | $11.80 | 80,797.0 | -10.84% |
| May, 2024 | $64.38 | $52.15 | $12.23 | 7,437.0 | +2.36% |
| Apr, 2024 | $58.34 | $53.18 | $5.16 | 5,967.0 | +7.04% |
| Mar, 2024 | $58.85 | $50.00 | $8.85 | 11,774.0 | -4.45% |
| Feb, 2024 | $58.57 | $53.62 | $4.95 | 6,867.0 | +1.37% |
| Jan, 2024 | $58.31 | $51.09 | $7.22 | 13,409.0 | +0.00% |
Orsted A/S Stock (DOGEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $53.27 | $46.07 | $7.20 | 29,746.0 | -8.02% |
| Sep, 2023 | $66.00 | $52.41 | $13.59 | 49,996.0 | -13.55% |
| Aug, 2023 | $88.96 | $60.67 | $28.29 | 36,998.0 | -27.58% |
| Jul, 2023 | $96.95 | $86.24 | $10.71 | 21,523.0 | -6.95% |
| Jun, 2023 | $101.2 | $85.36 | $15.86 | 13,176.0 | +5.32% |
| May, 2023 | $97.75 | $86.00 | $11.75 | 12,654.0 | -0.95% |
| Apr, 2023 | $92.65 | $83.35 | $9.30 | 21,342.0 | +4.04% |
| Mar, 2023 | $90.90 | $77.44 | $13.46 | 21,299.0 | -1.78% |
| Feb, 2023 | $98.70 | $85.69 | $13.01 | 17,956.0 | -0.68% |
| Jan, 2023 | $103.3 | $86.40 | $16.90 | 48,007.0 | -1.95% |
3.42%
5.71%
Cap:
|
Volume (24h):