Get the Stockscreener App
31.45
3.80%
1.15
Orsted A/S Stock (DOGEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2025 | $31.45 | $30.62 | $0.8328 | 401.0 | +3.80% |
| Aug 29, 2025 | $31.87 | $30.30 | $1.57 | 5,583.0 | -3.68% |
| Aug 28, 2025 | $31.50 | $30.50 | $1.00 | 1,216.0 | +3.48% |
| Aug 27, 2025 | $31.00 | $28.51 | $2.49 | 532.0 | -1.78% |
| Aug 26, 2025 | $30.95 | $29.11 | $1.84 | 3,920.0 | +5.27% |
| Aug 25, 2025 | $29.60 | $27.12 | $2.48 | 3,734.0 | -11.45% |
| Aug 22, 2025 | $34.08 | $32.36 | $1.72 | 49.00 | +2.04% |
| Aug 21, 2025 | $32.53 | $31.42 | $1.11 | 1,651.0 | -0.82% |
| Aug 20, 2025 | $33.78 | $32.78 | $0.995 | 130.0 | -2.22% |
| Aug 19, 2025 | $33.65 | $32.25 | $1.40 | 346.0 | +1.73% |
| Aug 18, 2025 | $34.00 | $32.88 | $1.12 | 136.0 | +1.48% |
| Aug 15, 2025 | $32.50 | $32.50 | $0.00 | 1,004.0 | +2.46% |
| Aug 14, 2025 | $33.25 | $31.01 | $2.24 | 1,111.0 | -3.44% |
| Aug 13, 2025 | $34.00 | $31.65 | $2.35 | 1,756.0 | -2.59% |
| Aug 12, 2025 | $34.35 | $33.17 | $1.18 | 186.0 | -1.02% |
| Aug 11, 2025 | $34.19 | $34.07 | $0.118 | 1,295.0 | -32.24% |
| Aug 08, 2025 | $50.28 | $48.38 | $1.90 | 30.00 | +4.67% |
| Aug 07, 2025 | $48.03 | $46.66 | $1.37 | 14,502.0 | -1.63% |
| Aug 06, 2025 | $48.83 | $46.43 | $2.40 | 517.0 | +6.16% |
| Aug 05, 2025 | $46.00 | $46.00 | $0.00 | 10.00 | -0.15% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $31.45 | $30.62 | $0.8328 | 401.0 | +3.80% |
| Aug, 2025 | $50.28 | $27.12 | $23.15 | 37,749.0 | -36.32% |
| Jul, 2025 | $51.15 | $42.20 | $8.95 | 97,316.0 | +10.26% |
| 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% |
15.15%
22.87%
Cap:
|
Volume (24h):