Ørsted A/S
DNNGYOTCUtilities● Active
$8.16
$-0.01(-0.07%)
Market Cap$10.8B
P/E Ratio—
52W High$33.02
52W Low$5.75
Ørsted A/S（DNNGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnngy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.47
Aug 24, 2021
-85.3% from here
5-Year Low5Y
$5.75
Nov 5, 2025
+42.0% from low
IPO Priceadj.
$19.98
Oct 23, 2017
-59.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DNNGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.20 | $8.24 | $8.14 | $8.16 | $8.16 | 15K | -0.49% |
| Jun 5, 2026 | $8.34 | $8.50 | $8.12 | $8.17 | $8.17 | 136K | -2.04% |
| Jun 4, 2026 | $8.38 | $8.44 | $8.27 | $8.34 | $8.34 | 89K | -0.48% |
| Jun 3, 2026 | $8.58 | $8.65 | $8.48 | $8.55 | $8.55 | 53K | -0.35% |
| Jun 2, 2026 | $8.53 | $8.64 | $8.51 | $8.58 | $8.58 | 62K | +0.59% |
| Jun 1, 2026 | $8.57 | $8.62 | $8.50 | $8.61 | $8.61 | 59K | +0.47% |
| May 29, 2026 | $8.40 | $8.51 | $8.37 | $8.48 | $8.48 | 195K | +0.95% |
| May 28, 2026 | $8.51 | $8.51 | $8.39 | $8.46 | $8.46 | 114K | -0.59% |
| May 27, 2026 | $8.46 | $8.59 | $8.40 | $8.51 | $8.51 | 91K | +0.59% |
| May 26, 2026 | $8.86 | $9.04 | $8.67 | $8.77 | $8.77 | 66K | -1.02% |
| May 22, 2026 | $8.63 | $9.00 | $8.60 | $8.89 | $8.89 | 153K | +3.01% |
| May 21, 2026 | $8.59 | $8.73 | $8.54 | $8.68 | $8.68 | 106K | +1.05% |
| May 20, 2026 | $8.41 | $8.54 | $8.36 | $8.45 | $8.45 | 172K | +0.48% |
| May 19, 2026 | $8.59 | $8.68 | $8.37 | $8.44 | $8.44 | 82K | -1.75% |
| May 18, 2026 | $8.55 | $8.64 | $8.46 | $8.59 | $8.59 | 125K | +0.47% |
| May 15, 2026 | $8.67 | $8.68 | $8.30 | $8.47 | $8.47 | 82K | -2.31% |
| May 14, 2026 | $8.50 | $8.71 | $8.50 | $8.71 | $8.71 | 130K | +2.47% |
| May 13, 2026 | $8.41 | $8.51 | $8.36 | $8.48 | $8.48 | 114K | +0.83% |
| May 12, 2026 | $8.48 | $8.49 | $8.40 | $8.49 | $8.49 | 88K | +0.12% |
| May 11, 2026 | $8.61 | $8.80 | $8.61 | $8.74 | $8.74 | 97K | +1.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DNNGY
Jan 1 → Dec 31 · 6 years2026+25.2%$6.52 → $8.16
+25.2%
2025-59.2%$15.46 → $6.30
-59.2%
2024-16.0%$17.77 → $14.93
-16.0%
2023-40.3%$30.86 → $18.43
-40.3%
2022-30.3%$43.32 → $30.19
-30.3%
2021-8.7%$46.81 → $42.73
-8.7%
Best Year2026 · +25.2%
Worst Year2025 · -59.2%
Positive Years1 / 6
Avg Annual Return-21.6%
6Y Total Return-82.6%
6Y CAGR~-25.3% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in DNNGY?
If you invested $1,000 in DNNGY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$409
Total Return-59.1%
CAGR~-9.5% / yr
Profit$-591
Based on Oct 23, 2017 · $19.98Split & 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（DNNGY）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 $8.16。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
DNNGY 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。
DNNGY 历史股价FMP 日线复权 OHLCV