Oersted AS DRC

DNNGY
🏛️ usa →
15.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.50 43.00 42.38 42.73 0.0M
2021-12-30 42.58 42.60 42.29 42.32 0.0M
2021-12-29 42.38 42.38 42.08 42.26 0.1M
2021-12-28 42.15 42.29 42.01 42.29 0.1M
2021-12-27 42.48 42.49 41.92 42.16 0.1M
2021-12-23 42.62 43.14 42.62 43.09 0.1M
2021-12-22 42.40 43.14 42.40 43.14 0.1M
2021-12-21 42.31 42.51 42.05 42.51 0.1M
2021-12-20 41.64 41.97 41.61 41.73 0.1M
2021-12-17 41.49 42.20 41.37 41.61 0.1M
2021-12-16 42.16 42.37 41.71 41.92 0.1M
2021-12-15 40.75 41.49 40.67 41.44 0.1M
2021-12-14 40.87 40.87 40.35 40.70 0.1M
2021-12-13 41.58 41.70 40.97 41.24 0.1M
2021-12-10 41.62 41.96 41.41 41.75 0.1M
2021-12-09 42.65 42.69 41.90 41.92 0.1M
2021-12-08 42.76 42.76 42.03 42.38 0.0M
2021-12-07 42.20 42.67 42.13 42.54 0.1M
2021-12-06 41.27 41.52 41.12 41.38 0.2M
2021-12-03 40.87 40.87 39.74 39.74 0.1M
2021-12-02 41.76 42.13 41.14 41.34 0.1M
2021-12-01 43.11 43.59 42.09 42.09 0.1M
2021-11-30 43.44 43.58 42.25 42.79 0.1M
2021-11-29 42.72 43.09 42.11 42.89 0.1M
2021-11-26 44.17 44.20 43.52 43.74 0.1M
2021-11-24 41.86 42.01 41.52 41.85 0.0M
2021-11-23 42.12 42.35 41.84 41.97 0.1M
2021-11-22 42.50 42.78 41.95 42.14 0.1M
2021-11-19 42.99 43.21 42.86 43.06 0.1M
2021-11-18 44.26 44.26 43.47 43.70 0.1M
2021-11-17 44.48 44.54 43.92 43.97 0.0M
2021-11-16 45.26 45.36 44.50 44.55 0.1M
2021-11-15 45.73 45.73 45.26 45.37 0.0M
2021-11-12 46.00 46.55 45.93 46.32 0.1M
2021-11-11 45.33 45.83 45.13 45.58 0.0M
2021-11-10 44.84 45.27 44.73 44.92 0.1M
2021-11-09 45.85 45.85 45.00 45.32 0.1M
2021-11-08 45.43 45.93 45.10 45.77 0.1M
2021-11-05 44.71 45.49 44.64 45.44 0.0M
2021-11-04 45.75 45.83 45.24 45.41 0.0M
2021-11-03 45.67 46.23 45.26 45.88 0.2M
2021-11-02 47.77 48.13 47.48 48.01 0.0M
2021-11-01 47.87 48.70 47.74 48.65 0.0M
2021-10-29 47.53 47.60 46.94 47.11 0.0M
2021-10-28 47.70 48.60 47.59 48.59 0.0M
2021-10-27 47.12 47.63 46.97 47.45 0.0M
2021-10-26 46.49 46.72 46.42 46.61 0.0M
2021-10-25 46.47 46.87 46.35 46.83 0.1M
2021-10-22 47.38 47.51 47.06 47.32 0.0M
2021-10-21 47.29 47.73 47.29 47.65 0.0M
2021-10-20 47.73 47.95 47.60 47.82 0.1M
2021-10-19 45.65 46.67 45.59 46.49 0.1M
2021-10-18 45.56 45.65 45.32 45.60 0.1M
2021-10-15 45.69 46.20 45.63 45.86 0.1M
2021-10-14 45.52 45.60 45.34 45.45 0.0M
2021-10-13 45.57 46.17 45.57 46.12 0.0M
2021-10-12 44.00 44.57 44.00 44.25 0.0M
2021-10-11 42.65 43.28 42.58 43.18 0.1M
2021-10-08 44.27 44.43 43.99 44.06 0.0M
2021-10-07 44.81 45.37 44.81 45.15 0.1M
2021-10-06 43.77 44.51 43.42 44.44 0.1M
2021-10-05 44.16 44.52 44.03 44.11 0.1M
2021-10-04 44.80 44.83 44.06 44.37 0.0M
2021-10-01 44.70 44.73 44.33 44.62 0.1M
2021-09-30 44.23 44.27 43.81 44.15 0.1M
2021-09-29 45.59 45.65 45.14 45.14 0.0M
2021-09-28 46.04 46.30 45.62 45.88 0.0M
2021-09-27 46.91 47.02 46.57 46.63 0.0M
2021-09-24 47.65 47.75 47.32 47.36 0.0M
2021-09-23 48.36 48.44 48.13 48.15 0.0M
2021-09-22 47.38 48.04 47.32 47.62 0.0M
2021-09-21 46.84 47.42 46.80 47.20 0.0M
2021-09-20 46.25 46.55 45.97 46.29 0.0M
2021-09-17 46.58 46.62 46.06 46.51 0.1M
2021-09-16 46.52 47.33 46.52 47.30 0.0M
2021-09-15 47.73 47.73 46.95 47.09 0.2M
2021-09-14 49.86 50.28 49.69 49.81 0.0M
2021-09-13 49.85 50.31 49.76 50.31 0.0M
2021-09-10 49.32 49.61 49.08 49.15 0.0M
2021-09-09 49.97 50.12 49.60 49.83 0.0M
2021-09-08 50.14 50.60 50.12 50.36 0.0M
2021-09-07 51.62 52.20 51.50 51.78 0.0M
2021-09-03 52.48 52.88 52.40 52.56 0.0M
2021-09-02 52.92 53.15 52.70 52.95 0.0M
2021-09-01 53.15 53.16 52.81 52.81 0.0M
2021-08-31 53.10 53.28 52.64 53.18 0.0M
2021-08-30 52.98 52.99 52.69 52.98 0.0M
2021-08-27 51.87 52.59 51.30 52.55 0.0M
2021-08-26 53.29 53.31 52.69 52.91 0.0M
2021-08-25 54.34 54.48 53.97 54.20 0.0M
2021-08-24 55.11 55.47 54.78 55.32 0.0M
2021-08-23 54.56 55.36 54.51 55.27 0.0M
2021-08-20 54.38 55.03 54.35 55.00 0.0M
2021-08-19 53.57 53.72 52.84 53.25 0.0M
2021-08-18 52.14 52.34 51.99 52.02 0.0M
2021-08-17 50.90 51.16 50.75 50.98 0.0M
2021-08-16 50.95 50.95 50.21 50.21 0.0M
2021-08-13 50.89 51.41 50.89 51.06 0.4M
2021-08-12 49.38 49.99 49.05 49.98 0.4M
2021-08-11 51.25 51.52 50.98 51.51 0.0M
2021-08-10 52.34 52.34 51.31 51.70 0.7M
2021-08-09 50.88 51.24 50.72 51.06 0.0M
2021-08-06 50.13 50.24 49.73 50.02 0.0M
2021-08-05 50.65 50.65 50.08 50.08 0.0M
2021-08-04 50.33 51.10 50.33 50.99 0.0M
2021-08-03 49.78 49.99 49.57 49.94 0.5M
2021-08-02 49.53 50.13 49.33 49.68 0.0M
2021-07-30 49.65 49.71 49.44 49.68 0.0M
2021-07-29 50.36 50.53 50.11 50.13 0.0M
2021-07-28 50.31 51.21 50.31 51.00 0.0M
2021-07-27 49.28 49.65 49.00 49.57 0.1M
2021-07-26 49.47 49.86 49.39 49.72 0.0M
2021-07-23 50.14 50.26 49.35 49.96 0.0M
2021-07-22 50.92 51.06 50.55 50.86 0.0M
2021-07-21 49.62 50.46 49.56 50.31 0.0M
2021-07-20 47.94 48.44 47.92 48.39 0.0M
2021-07-19 47.55 48.20 47.55 48.20 0.0M
2021-07-16 48.77 49.01 48.22 48.48 0.0M
2021-07-15 48.17 48.61 47.95 48.14 0.0M
2021-07-14 49.49 49.89 49.33 49.33 0.0M
2021-07-13 49.72 50.25 49.62 50.14 0.0M
2021-07-12 50.52 50.62 50.39 50.62 0.0M
2021-07-09 49.20 49.57 49.05 49.35 0.0M
2021-07-08 49.79 50.30 49.70 50.12 0.0M
2021-07-07 50.75 50.88 50.40 50.72 0.1M
2021-07-06 49.16 49.48 49.00 49.39 0.0M
2021-07-02 48.53 48.83 48.32 48.78 0.0M
2021-07-01 48.20 48.48 48.08 48.47 0.0M
2021-06-30 46.76 48.00 46.49 47.75 0.1M
2021-06-29 48.17 48.26 47.48 47.60 0.1M
2021-06-28 47.29 47.45 47.07 47.36 0.0M
2021-06-25 46.31 46.70 46.27 46.62 0.0M
2021-06-24 46.24 46.43 46.05 46.41 0.0M
2021-06-23 46.23 46.23 45.60 45.65 0.1M
2021-06-22 46.46 46.71 46.17 46.53 0.1M
2021-06-21 46.37 46.83 46.22 46.78 0.0M
2021-06-18 46.89 46.89 46.14 46.25 0.0M
2021-06-17 47.33 47.95 47.33 47.59 0.0M
2021-06-16 49.01 49.35 48.66 48.67 0.1M
2021-06-15 47.29 47.52 46.99 47.41 0.1M
2021-06-14 47.29 47.39 47.10 47.17 0.0M
2021-06-11 45.56 45.69 45.33 45.63 0.1M
2021-06-10 45.22 45.79 45.16 45.74 0.0M
2021-06-09 46.80 47.01 46.56 46.80 0.1M
2021-06-08 47.52 47.54 47.05 47.34 0.1M
2021-06-07 46.65 47.23 46.63 47.09 0.0M
2021-06-04 47.63 47.82 47.39 47.68 0.1M
2021-06-03 46.25 46.59 46.20 46.21 0.0M
2021-06-02 47.98 48.04 47.40 47.90 0.0M
2021-06-01 51.59 51.60 50.58 50.81 0.0M
2021-05-28 50.80 51.21 50.62 50.91 0.0M
2021-05-27 50.07 50.44 49.81 50.06 0.0M
2021-05-26 51.29 51.51 51.19 51.24 0.0M
2021-05-25 51.20 51.50 51.07 51.33 0.0M
2021-05-24 50.75 50.85 50.30 50.62 0.0M
2021-05-21 50.45 50.75 50.27 50.73 0.0M
2021-05-20 48.99 49.81 48.97 49.66 0.0M
2021-05-19 48.33 48.70 48.26 48.50 0.0M
2021-05-18 48.24 49.41 48.24 49.29 0.1M
2021-05-17 47.02 47.18 46.47 47.13 0.1M
2021-05-14 46.98 46.98 45.55 46.83 0.0M
2021-05-13 45.57 45.57 45.00 45.31 0.1M
2021-05-12 46.13 46.47 45.58 45.80 0.0M
2021-05-11 44.98 46.13 44.91 45.57 0.0M
2021-05-10 47.25 47.36 46.76 46.84 0.1M
2021-05-07 48.58 48.79 48.26 48.53 0.0M
2021-05-06 46.43 46.67 46.00 46.36 0.0M
2021-05-05 47.65 47.72 47.27 47.38 0.0M
2021-05-04 47.14 47.45 46.90 47.03 0.0M
2021-05-03 49.29 49.91 49.20 49.77 0.0M
2021-04-30 47.76 51.54 47.76 48.66 0.0M
2021-04-29 49.40 49.81 49.08 49.15 0.1M
2021-04-28 52.00 52.77 51.95 52.65 0.0M
2021-04-27 52.99 53.01 52.63 52.90 0.0M
2021-04-26 53.96 53.98 53.57 53.83 0.0M
2021-04-23 53.21 53.91 53.09 53.91 0.0M
2021-04-22 53.06 53.17 52.08 52.48 0.1M
2021-04-21 49.41 49.82 49.41 49.81 0.0M
2021-04-20 49.92 50.26 49.90 50.08 0.0M
2021-04-19 52.29 52.29 51.19 51.55 0.0M
2021-04-16 53.47 53.63 53.12 53.47 0.0M
2021-04-15 53.51 53.78 53.38 53.64 0.0M
2021-04-14 55.17 55.17 54.01 54.38 0.0M
2021-04-13 55.53 55.59 55.28 55.51 0.0M
2021-04-12 55.82 56.09 55.74 55.86 0.1M
2021-04-09 55.86 56.19 55.71 56.00 0.0M
2021-04-08 55.08 56.36 55.08 56.11 0.0M
2021-04-07 54.55 54.94 54.22 54.72 0.0M
2021-04-06 54.61 54.61 53.94 54.25 0.1M
2021-04-05 56.50 56.75 54.80 55.13 0.0M
2021-04-01 56.69 56.91 55.50 56.59 0.0M
2021-03-31 53.96 54.48 53.71 54.43 0.0M
2021-03-30 52.18 52.79 52.09 52.70 0.1M
2021-03-29 53.59 54.05 53.35 53.95 0.0M
2021-03-26 52.69 53.77 52.62 53.77 0.1M
2021-03-25 52.08 52.22 51.86 52.00 0.1M
2021-03-24 52.72 52.79 51.88 51.88 0.0M
2021-03-23 53.52 54.24 53.43 53.95 0.0M
2021-03-22 52.54 52.91 52.51 52.73 0.0M
2021-03-19 50.88 51.99 50.71 51.82 0.1M
2021-03-18 50.48 51.09 50.30 50.45 0.1M
2021-03-17 50.83 52.04 50.57 51.57 0.0M
2021-03-16 52.27 53.00 52.21 52.66 0.1M
2021-03-15 51.43 51.97 51.43 51.76 0.0M
2021-03-12 50.75 51.85 50.70 51.85 0.0M
2021-03-11 52.18 52.69 51.81 52.69 0.0M
2021-03-10 50.94 51.05 50.38 50.94 0.1M
2021-03-09 51.33 51.71 50.99 51.48 0.1M
2021-03-08 47.86 48.53 47.61 47.85 0.1M
2021-03-05 48.78 48.78 47.60 48.40 0.1M
2021-03-04 49.21 49.92 48.70 48.90 0.0M
2021-03-03 50.14 50.22 49.37 49.53 0.1M
2021-03-02 52.75 52.83 52.07 52.46 0.0M
2021-03-01 54.33 54.54 53.85 54.34 0.0M
2021-02-26 54.00 54.48 53.70 53.94 0.0M
2021-02-25 55.19 64.49 54.50 54.55 0.1M
2021-02-24 54.15 54.46 53.40 54.15 0.1M
2021-02-23 53.06 54.46 52.68 54.02 0.0M
2021-02-22 54.64 54.64 53.22 53.22 0.1M
2021-02-19 55.35 55.54 55.14 55.25 0.0M
2021-02-18 54.96 55.00 54.06 54.51 0.1M
2021-02-17 55.31 56.20 55.12 56.12 0.1M
2021-02-16 56.11 56.48 55.21 56.08 0.1M
2021-02-12 56.26 56.86 56.03 56.66 0.0M
2021-02-11 56.32 56.55 56.03 56.55 0.1M
2021-02-10 55.45 55.72 55.05 55.14 0.1M
2021-02-09 56.43 57.12 56.43 57.03 0.1M
2021-02-08 59.51 59.81 59.11 59.28 0.1M
2021-02-05 61.52 62.18 61.35 62.13 0.0M
2021-02-04 61.31 61.56 60.95 61.40 0.0M
2021-02-03 64.25 64.34 62.86 63.84 0.0M
2021-02-02 64.65 64.98 64.17 64.98 0.1M
2021-02-01 64.65 64.84 64.09 64.50 0.0M
2021-01-29 63.74 63.74 62.90 63.20 0.0M
2021-01-28 64.90 65.62 64.35 65.18 0.0M
2021-01-27 61.60 63.26 60.73 62.89 0.1M
2021-01-26 65.86 66.64 65.50 66.52 0.1M
2021-01-25 67.46 67.92 67.30 67.74 0.0M
2021-01-22 67.44 68.76 67.22 68.50 0.0M
2021-01-21 66.97 68.05 66.71 68.03 0.0M
2021-01-20 65.28 66.56 65.00 66.50 0.0M
2021-01-19 63.98 65.23 63.80 65.18 0.0M
2021-01-15 63.46 63.61 62.99 63.41 0.0M
2021-01-14 64.82 65.12 64.46 64.84 0.1M
2021-01-13 65.50 66.08 65.43 65.92 0.1M
2021-01-12 68.91 69.73 68.68 68.75 0.1M
2021-01-11 69.99 70.94 69.90 70.74 0.1M
2021-01-08 76.47 76.47 74.02 74.60 0.0M
2021-01-07 75.16 75.31 74.54 75.09 0.1M
2021-01-06 73.03 74.55 72.90 74.45 0.1M
2021-01-05 70.95 71.70 70.91 71.70 0.0M
2021-01-04 72.63 72.63 71.86 72.11 0.0M