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
2023-12-29 18.46 18.51 18.36 18.43 0.0M
2023-12-28 18.53 18.74 18.49 18.52 0.1M
2023-12-27 18.44 18.67 18.44 18.66 0.0M
2023-12-26 17.72 18.18 17.72 18.11 0.0M
2023-12-22 17.93 18.03 17.83 17.97 0.1M
2023-12-21 17.87 17.93 17.77 17.93 0.1M
2023-12-20 18.34 18.34 17.90 17.99 0.1M
2023-12-19 17.87 17.90 17.54 17.65 0.1M
2023-12-18 17.92 17.94 17.55 17.66 0.1M
2023-12-15 18.24 18.38 18.12 18.18 0.1M
2023-12-14 17.75 17.83 17.64 17.72 0.1M
2023-12-13 16.24 16.95 16.20 16.95 0.1M
2023-12-12 16.04 16.25 15.91 16.21 0.1M
2023-12-11 16.14 16.29 16.14 16.27 0.1M
2023-12-08 16.55 16.63 16.30 16.37 0.1M
2023-12-07 16.92 17.02 16.90 16.95 0.1M
2023-12-06 16.79 16.91 16.68 16.68 0.1M
2023-12-05 16.33 16.60 16.32 16.47 0.1M
2023-12-04 16.05 16.11 15.97 16.06 0.1M
2023-12-01 15.69 15.98 15.69 15.97 0.1M
2023-11-30 15.71 15.76 15.52 15.67 0.1M
2023-11-29 15.43 15.53 15.37 15.40 0.1M
2023-11-28 14.76 14.95 14.73 14.87 0.1M
2023-11-27 15.11 15.26 15.11 15.18 0.1M
2023-11-24 14.81 14.94 14.73 14.84 0.0M
2023-11-22 15.10 15.12 14.94 14.99 0.3M
2023-11-21 15.17 15.29 15.00 15.16 0.1M
2023-11-20 15.36 15.73 15.34 15.69 0.1M
2023-11-17 15.26 15.26 14.98 15.23 0.1M
2023-11-16 14.74 14.82 14.61 14.64 0.1M
2023-11-15 14.75 15.05 14.65 14.94 0.1M
2023-11-14 14.71 15.20 14.71 15.17 0.2M
2023-11-13 13.88 13.99 13.56 13.90 0.3M
2023-11-10 13.65 14.10 13.65 14.10 0.3M
2023-11-09 12.77 13.39 12.72 13.15 0.1M
2023-11-08 12.77 12.78 12.58 12.68 0.2M
2023-11-07 13.14 13.23 12.95 13.17 0.1M
2023-11-06 13.59 13.59 13.23 13.32 0.1M
2023-11-03 13.73 13.82 13.31 13.63 1.8M
2023-11-02 12.75 13.15 12.75 12.98 0.5M
2023-11-01 13.01 13.05 11.72 11.85 0.7M
2023-10-31 16.00 16.14 15.88 16.08 0.3M
2023-10-30 16.12 16.18 15.69 15.77 0.1M
2023-10-27 16.19 16.27 16.03 16.10 0.1M
2023-10-26 15.38 15.38 15.11 15.21 0.1M
2023-10-25 15.54 15.75 15.44 15.65 0.1M
2023-10-24 15.72 16.12 15.71 16.02 0.3M
2023-10-23 15.08 15.48 15.08 15.35 0.3M
2023-10-20 15.22 15.42 15.16 15.36 0.1M
2023-10-19 15.26 15.44 15.21 15.26 0.1M
2023-10-18 15.42 15.47 15.21 15.22 0.1M
2023-10-17 15.12 15.56 15.12 15.46 0.2M
2023-10-16 15.13 15.15 14.98 15.12 0.2M
2023-10-13 15.15 15.35 14.99 15.12 0.3M
2023-10-12 17.39 17.54 16.50 16.51 0.2M
2023-10-11 17.66 17.73 17.45 17.57 0.1M
2023-10-10 17.14 17.54 17.12 17.50 0.3M
2023-10-09 16.01 16.27 16.01 16.26 0.1M
2023-10-06 15.53 16.03 15.34 16.03 0.2M
2023-10-05 16.04 16.08 15.84 16.04 0.1M
2023-10-04 16.13 16.14 15.61 15.87 0.2M
2023-10-03 16.04 16.18 15.64 15.80 0.1M
2023-10-02 17.12 17.14 16.70 16.72 0.3M
2023-09-29 18.45 18.45 18.02 18.10 0.1M
2023-09-28 18.08 18.14 17.91 18.09 0.2M
2023-09-27 18.15 18.28 17.87 17.95 0.1M
2023-09-26 18.07 18.07 17.79 17.87 0.1M
2023-09-25 18.17 18.34 18.12 18.27 0.2M
2023-09-22 18.85 19.20 18.82 19.01 0.1M
2023-09-21 19.33 19.48 19.30 19.32 0.1M
2023-09-20 19.96 20.04 19.67 19.68 0.1M
2023-09-19 19.47 19.66 19.37 19.40 0.2M
2023-09-18 19.09 19.43 18.89 19.36 0.1M
2023-09-15 19.03 19.15 18.82 18.83 0.2M
2023-09-14 19.02 19.45 19.02 19.40 0.1M
2023-09-13 18.32 18.61 18.32 18.53 0.0M
2023-09-12 18.16 18.31 18.12 18.27 0.2M
2023-09-11 18.26 18.49 18.18 18.42 0.2M
2023-09-08 18.28 18.50 18.13 18.42 0.2M
2023-09-07 17.64 17.71 17.37 17.69 0.3M
2023-09-06 18.52 18.53 18.00 18.26 0.2M
2023-09-05 18.81 19.12 18.78 18.88 0.3M
2023-09-01 21.62 21.64 21.34 21.47 0.1M
2023-08-31 21.51 21.59 21.11 21.33 0.1M
2023-08-30 20.64 20.82 20.44 20.55 0.2M
2023-08-29 26.66 27.33 26.66 27.32 0.0M
2023-08-28 26.82 26.86 26.74 26.82 0.1M
2023-08-25 26.83 26.96 26.64 26.96 0.0M
2023-08-24 26.64 26.88 26.59 26.60 0.1M
2023-08-23 26.39 26.46 26.25 26.37 0.1M
2023-08-22 26.00 26.01 25.74 25.79 0.2M
2023-08-21 25.72 25.84 25.64 25.81 0.1M
2023-08-18 25.49 25.85 25.48 25.82 0.1M
2023-08-17 25.96 25.96 25.43 25.50 0.2M
2023-08-16 26.48 26.54 26.25 26.27 0.1M
2023-08-15 26.50 26.50 26.09 26.10 0.1M
2023-08-14 26.88 27.04 26.79 26.93 0.1M
2023-08-11 27.54 27.61 27.50 27.57 0.1M
2023-08-10 27.91 28.01 27.56 27.57 0.1M
2023-08-09 27.90 28.30 27.85 28.25 0.1M
2023-08-08 28.06 28.30 27.98 28.22 0.1M
2023-08-07 28.01 28.26 27.93 28.26 0.0M
2023-08-04 28.18 28.48 28.10 28.12 0.1M
2023-08-03 27.89 27.89 27.57 27.74 0.1M
2023-08-02 28.18 28.18 27.77 27.82 0.1M
2023-08-01 28.80 28.84 28.67 28.79 0.0M
2023-07-31 29.42 29.70 29.00 29.00 0.0M
2023-07-28 29.33 29.48 29.12 29.48 0.0M
2023-07-27 30.48 30.48 29.82 29.86 0.0M
2023-07-26 30.34 30.82 30.34 30.82 0.0M
2023-07-25 30.46 30.57 30.36 30.46 0.0M
2023-07-24 30.81 30.81 30.39 30.39 0.0M
2023-07-21 30.08 30.16 29.94 30.10 0.0M
2023-07-20 30.16 30.24 29.99 30.16 0.0M
2023-07-19 31.27 31.46 31.14 31.26 0.0M
2023-07-18 31.47 31.60 31.30 31.38 0.0M
2023-07-17 31.24 31.49 31.21 31.43 0.0M
2023-07-14 31.34 31.39 31.19 31.19 0.0M
2023-07-13 31.33 31.54 31.28 31.50 0.0M
2023-07-12 30.69 30.69 30.36 30.45 0.0M
2023-07-11 30.07 30.10 29.88 30.10 0.0M
2023-07-10 29.89 29.92 29.63 29.80 0.0M
2023-07-07 30.09 30.32 29.86 30.21 0.0M
2023-07-06 30.14 30.14 29.76 29.94 0.0M
2023-07-05 30.73 30.73 30.42 30.46 0.1M
2023-07-03 31.57 31.57 31.41 31.46 0.0M
2023-06-30 31.66 31.70 31.41 31.57 0.0M
2023-06-29 31.29 31.49 31.26 31.41 0.0M
2023-06-28 31.77 31.91 31.67 31.86 0.0M
2023-06-27 31.13 31.13 30.78 30.94 0.0M
2023-06-26 30.60 30.66 30.54 30.60 0.0M
2023-06-23 30.39 30.45 30.16 30.39 0.0M
2023-06-22 31.51 31.60 31.43 31.49 0.0M
2023-06-21 31.70 31.84 31.46 31.82 0.0M
2023-06-20 32.31 32.66 32.29 32.59 0.0M
2023-06-16 33.02 33.12 32.77 32.77 0.0M
2023-06-15 32.36 32.81 32.33 32.81 0.0M
2023-06-14 31.83 31.90 31.44 31.68 0.0M
2023-06-13 31.25 31.42 30.89 30.94 0.0M
2023-06-12 31.62 31.81 31.45 31.56 0.0M
2023-06-09 31.75 31.75 31.39 31.58 0.0M
2023-06-08 30.42 30.58 30.42 30.58 0.0M
2023-06-07 29.14 29.20 28.80 28.86 0.0M
2023-06-06 29.51 29.74 29.48 29.71 0.0M
2023-06-05 29.37 29.37 29.18 29.34 0.0M
2023-06-02 29.60 29.67 29.25 29.36 0.0M
2023-06-01 29.45 30.07 29.33 29.98 0.1M
2023-05-31 29.44 29.50 28.90 29.27 0.1M
2023-05-30 29.90 29.90 29.47 29.64 0.0M
2023-05-26 29.56 29.56 29.22 29.48 0.0M
2023-05-25 30.16 30.22 29.92 30.22 0.0M
2023-05-24 30.01 30.35 30.01 30.26 0.0M
2023-05-23 30.91 31.04 30.84 30.84 0.0M
2023-05-22 31.52 31.52 30.99 31.22 0.0M
2023-05-19 30.47 31.05 30.47 30.92 0.1M
2023-05-18 31.00 31.00 30.15 30.15 0.1M
2023-05-17 31.09 31.09 30.69 30.90 0.0M
2023-05-16 32.06 32.09 31.50 31.57 0.1M
2023-05-15 32.17 32.34 32.09 32.34 0.0M
2023-05-12 31.57 31.79 31.54 31.63 0.0M
2023-05-11 30.82 30.85 30.59 30.73 0.0M
2023-05-10 30.65 30.66 30.48 30.66 0.0M
2023-05-09 30.00 30.38 29.98 30.36 0.0M
2023-05-08 30.75 30.85 30.58 30.72 0.0M
2023-05-05 30.99 31.33 30.62 31.29 0.0M
2023-05-04 30.45 31.00 30.45 30.92 0.0M
2023-05-03 29.51 29.74 29.46 29.46 0.1M
2023-05-02 29.91 29.95 29.66 29.86 0.1M
2023-05-01 30.30 30.30 30.03 30.18 0.0M
2023-04-28 29.90 29.98 29.74 29.85 0.0M
2023-04-27 29.94 30.10 29.75 30.03 0.0M
2023-04-26 29.69 29.69 29.36 29.38 0.0M
2023-04-25 29.55 29.55 29.18 29.30 0.1M
2023-04-24 29.78 29.78 29.58 29.74 0.0M
2023-04-21 29.84 29.89 29.50 29.80 0.0M
2023-04-20 29.13 29.14 28.84 29.04 0.0M
2023-04-19 28.71 29.05 28.70 28.91 0.0M
2023-04-18 28.85 28.86 28.71 28.80 0.0M
2023-04-17 29.50 29.57 29.32 29.43 0.2M
2023-04-14 30.01 30.01 29.69 29.91 0.1M
2023-04-13 30.11 30.25 30.07 30.20 0.1M
2023-04-12 29.18 29.45 29.16 29.38 0.0M
2023-04-11 28.27 28.75 28.27 28.68 0.1M
2023-04-10 28.56 28.94 28.28 28.56 0.0M
2023-04-06 28.50 28.63 28.37 28.56 0.1M
2023-04-05 28.49 28.66 28.35 28.49 0.1M
2023-04-04 28.15 28.35 28.15 28.33 0.1M
2023-04-03 28.16 28.44 28.06 28.41 0.0M
2023-03-31 28.18 28.42 28.18 28.24 0.1M
2023-03-30 28.03 28.25 27.99 28.10 0.1M
2023-03-29 26.71 26.89 26.65 26.82 0.1M
2023-03-28 26.60 26.68 26.49 26.61 0.1M
2023-03-27 26.71 27.16 26.71 27.13 0.1M
2023-03-24 26.31 26.44 25.96 26.35 0.0M
2023-03-23 27.25 27.59 27.09 27.17 0.0M
2023-03-22 27.17 27.59 26.98 27.25 0.1M
2023-03-21 27.52 27.52 27.00 27.09 0.1M
2023-03-20 27.00 27.04 26.61 26.74 0.1M
2023-03-17 26.59 26.76 26.34 26.65 0.1M
2023-03-16 26.55 27.29 26.45 27.29 0.1M
2023-03-15 27.91 28.10 27.02 27.28 0.1M
2023-03-14 29.06 29.06 28.57 28.96 0.1M
2023-03-13 27.87 28.24 27.84 27.98 0.0M
2023-03-10 28.00 28.04 27.45 27.50 0.0M
2023-03-09 28.25 28.28 27.93 28.12 0.0M
2023-03-08 27.96 28.32 27.72 28.24 0.0M
2023-03-07 29.78 29.78 28.92 28.96 0.0M
2023-03-06 29.22 29.30 29.06 29.26 0.1M
2023-03-03 28.92 29.15 28.78 28.97 0.0M
2023-03-02 28.62 28.77 28.55 28.64 0.1M
2023-03-01 28.97 28.98 28.53 28.63 0.4M
2023-02-28 29.27 29.29 28.98 28.98 0.1M
2023-02-27 29.23 29.55 29.23 29.44 0.0M
2023-02-24 29.38 29.41 29.22 29.23 0.0M
2023-02-23 29.36 29.45 29.20 29.44 0.0M
2023-02-22 29.65 29.88 29.58 29.60 0.1M
2023-02-21 30.49 30.55 30.24 30.39 0.0M
2023-02-17 29.99 30.22 29.96 30.19 0.0M
2023-02-16 29.87 30.06 29.70 29.81 0.0M
2023-02-15 29.56 30.04 29.54 29.95 0.0M
2023-02-14 29.96 30.36 29.81 30.17 0.0M
2023-02-13 30.27 30.59 30.25 30.52 0.0M
2023-02-10 30.30 30.43 30.20 30.30 0.0M
2023-02-09 30.87 31.01 30.58 30.74 0.0M
2023-02-08 31.34 31.34 30.67 30.84 0.0M
2023-02-07 31.04 31.07 30.57 30.80 0.1M
2023-02-06 30.99 31.27 30.98 31.21 0.0M
2023-02-03 30.75 31.29 30.75 31.15 0.0M
2023-02-02 31.81 31.88 31.19 31.57 0.1M
2023-02-01 30.01 30.52 29.71 30.46 0.1M
2023-01-31 29.30 29.71 29.18 29.51 0.0M
2023-01-30 29.43 29.58 29.28 29.29 0.1M
2023-01-27 29.36 29.50 29.14 29.43 0.1M
2023-01-26 29.46 29.53 29.07 29.26 0.2M
2023-01-25 29.30 29.57 29.25 29.44 0.1M
2023-01-24 29.68 29.68 29.31 29.54 0.1M
2023-01-23 29.11 29.80 29.06 29.80 0.1M
2023-01-20 29.66 29.83 29.46 29.66 0.1M
2023-01-19 32.38 32.42 32.05 32.09 0.1M
2023-01-18 33.75 33.86 32.98 33.00 0.1M
2023-01-17 33.93 34.18 33.90 34.02 0.2M
2023-01-13 32.55 32.69 32.21 32.31 0.1M
2023-01-12 33.17 33.49 32.76 33.46 0.1M
2023-01-11 31.86 32.72 31.78 32.70 0.1M
2023-01-10 30.73 30.95 30.55 30.92 0.0M
2023-01-09 30.27 30.67 30.27 30.35 0.1M
2023-01-06 29.81 30.50 29.52 30.38 0.1M
2023-01-05 30.28 30.34 29.73 29.74 0.1M
2023-01-04 31.42 31.73 31.15 31.58 0.1M
2023-01-03 30.86 31.10 30.67 31.00 0.1M