Ørsted A/S
DOGEFOTCUtilities● Active
$24.07
$-1.18(-4.67%)
Market Cap$10.3B
P/E Ratio—
52W High$51.15
52W Low$16.34
Ørsted A/S（DOGEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dogef · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$168.50
Aug 23, 2021
-85.7% from here
5-Year Low5Y
$16.34
Sep 18, 2025
+47.3% from low
IPO Priceadj.
$53.88
Nov 15, 2017
-55.3% since IPO
1 Year Ago
$38.74
Jun 9, 2025
-37.9% in 1Y
5 Years Ago
$142.00
Jun 8, 2021
-83.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DOGEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.00 | $25.00 | $24.07 | $24.07 | $24.07 | 2K | -3.72% |
| Jun 5, 2026 | $24.25 | $25.25 | $24.25 | $25.25 | $25.25 | 0K | +4.12% |
| Jun 4, 2026 | $25.57 | $25.57 | $25.00 | $25.00 | $25.00 | 4K | -2.23% |
| Jun 3, 2026 | $25.86 | $26.05 | $25.00 | $26.05 | $26.05 | 3K | +0.73% |
| Jun 2, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 5K | +0.00% |
| Jun 1, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3K | +0.00% |
| May 29, 2026 | $25.40 | $25.98 | $25.36 | $25.36 | $25.36 | 3K | -0.16% |
| May 28, 2026 | $25.82 | $26.15 | $25.82 | $26.15 | $26.15 | 3K | +1.28% |
| May 27, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 3K | +0.00% |
| May 26, 2026 | $25.91 | $25.91 | $25.36 | $25.36 | $25.36 | 3K | -2.12% |
| May 22, 2026 | $26.00 | $26.30 | $25.91 | $25.91 | $25.91 | 3K | -0.35% |
| May 21, 2026 | $25.75 | $26.88 | $25.50 | $26.01 | $26.01 | 3K | +1.01% |
| May 20, 2026 | $25.33 | $26.04 | $25.33 | $25.76 | $25.76 | 10K | +1.70% |
| May 19, 2026 | $24.50 | $25.84 | $24.50 | $25.84 | $25.84 | 1K | +5.47% |
| May 18, 2026 | $26.45 | $26.45 | $25.32 | $25.32 | $25.32 | 4K | -4.27% |
| May 15, 2026 | $25.00 | $26.45 | $25.00 | $25.40 | $25.40 | 2K | +1.60% |
| May 14, 2026 | $26.45 | $26.45 | $25.73 | $25.73 | $25.73 | 2K | -2.72% |
| May 13, 2026 | $25.37 | $25.87 | $25.37 | $25.87 | $25.87 | 3K | +1.97% |
| May 12, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1K | +0.00% |
| May 11, 2026 | $27.00 | $27.39 | $26.89 | $27.39 | $27.39 | 0K | +1.44% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · DOGEF
Jan 1 → Dec 31 · 6 years2026+13.7%$21.17 → $24.07
+13.7%
2025-56.7%$45.40 → $19.65
-56.7%
2024-16.6%$53.79 → $44.85
-16.6%
2023-40.1%$91.80 → $54.98
-40.1%
2022-31.3%$130.48 → $89.60
-31.3%
2021-11.2%$141.59 → $125.69
-11.2%
Best Year2026 · +13.7%
Worst Year2025 · -56.7%
Positive Years1 / 6
Avg Annual Return-23.7%
6Y Total Return-83.0%
6Y CAGR~-25.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in DOGEF?
If you invested $1,000 in DOGEF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$447
Total Return-55.3%
CAGR~-8.6% / yr
Profit$-553
Based on Nov 15, 2017 · $53.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ørsted A/S（DOGEF）所属板块为 Utilities，主要交易场所为 OTC。本页行情快照中的最近价为 $24.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DOGEF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DOGEF 历史股价FMP 日线复权 OHLCV