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
2024-12-31 14.74 15.05 14.74 14.93 0.1M
2024-12-30 15.01 15.11 14.91 15.09 0.2M
2024-12-27 15.37 15.41 15.28 15.33 0.1M
2024-12-26 15.50 15.77 15.37 15.77 0.1M
2024-12-24 15.79 15.80 15.53 15.62 0.0M
2024-12-23 15.51 15.60 15.46 15.59 0.2M
2024-12-20 15.34 15.58 15.25 15.48 0.2M
2024-12-19 15.28 15.43 15.27 15.27 0.1M
2024-12-18 16.24 16.28 15.25 15.26 0.1M
2024-12-17 15.64 15.95 15.57 15.86 0.1M
2024-12-16 15.90 15.95 15.73 15.83 0.2M
2024-12-13 16.20 16.35 16.20 16.26 0.1M
2024-12-12 16.33 16.55 16.33 16.41 0.1M
2024-12-11 16.53 16.62 16.32 16.53 0.1M
2024-12-10 16.86 17.01 16.80 16.83 0.1M
2024-12-09 16.95 17.17 16.95 16.98 0.1M
2024-12-06 17.22 17.22 16.98 17.00 0.1M
2024-12-05 17.06 17.20 16.94 17.03 0.1M
2024-12-04 17.40 17.40 17.11 17.24 0.1M
2024-12-03 17.65 17.65 17.46 17.59 0.1M
2024-12-02 17.70 17.91 17.65 17.91 0.1M
2024-11-29 18.38 18.52 18.38 18.47 0.0M
2024-11-27 18.23 18.49 18.19 18.31 0.1M
2024-11-26 17.98 17.98 17.61 17.72 0.1M
2024-11-25 18.18 18.54 18.18 18.38 0.1M
2024-11-22 18.03 18.08 17.92 18.06 0.1M
2024-11-21 17.95 18.06 17.84 17.88 0.1M
2024-11-20 17.87 18.09 17.87 18.08 0.1M
2024-11-19 17.83 18.00 17.80 17.92 0.1M
2024-11-18 18.04 18.15 17.93 18.07 0.1M
2024-11-15 18.56 18.57 18.41 18.45 0.2M
2024-11-14 17.91 18.12 17.81 17.88 0.1M
2024-11-13 17.66 17.68 17.40 17.42 0.1M
2024-11-12 17.59 17.59 17.41 17.43 0.2M
2024-11-11 18.29 18.32 18.04 18.07 0.2M
2024-11-08 18.24 18.29 18.00 18.07 0.1M
2024-11-07 18.03 18.21 17.90 18.03 0.1M
2024-11-06 17.69 17.79 17.50 17.75 0.1M
2024-11-05 20.23 20.62 20.18 20.59 0.0M
2024-11-04 20.23 20.70 20.22 20.54 0.1M
2024-11-01 19.94 20.00 19.67 19.72 0.0M
2024-10-31 19.56 19.58 19.38 19.44 0.3M
2024-10-30 20.00 20.08 19.69 19.84 0.1M
2024-10-29 20.46 20.46 20.15 20.18 0.0M
2024-10-28 20.82 21.00 20.78 20.95 0.0M
2024-10-25 20.89 21.00 20.79 20.82 0.0M
2024-10-24 21.06 21.06 20.88 20.94 0.0M
2024-10-23 20.89 20.91 20.71 20.76 0.0M
2024-10-22 20.93 20.98 20.84 20.87 0.0M
2024-10-21 21.26 21.30 21.18 21.19 0.0M
2024-10-18 21.05 21.43 21.05 21.43 0.0M
2024-10-17 21.17 21.25 21.05 21.15 0.0M
2024-10-16 20.93 21.06 20.90 21.04 0.0M
2024-10-15 21.15 21.21 21.02 21.03 0.0M
2024-10-14 21.36 21.52 21.35 21.42 0.0M
2024-10-11 21.66 21.66 21.56 21.59 0.0M
2024-10-10 21.58 21.58 21.39 21.47 0.0M
2024-10-09 22.29 22.37 22.18 22.21 0.0M
2024-10-08 21.84 22.00 21.84 21.92 0.0M
2024-10-07 21.71 21.74 21.53 21.62 0.1M
2024-10-04 20.44 20.52 20.37 20.49 0.0M
2024-10-03 21.41 21.44 21.02 21.10 0.0M
2024-10-02 21.22 21.22 20.99 21.03 0.0M
2024-10-01 22.28 22.28 21.66 21.77 0.0M
2024-09-30 22.23 22.25 21.93 22.11 0.0M
2024-09-27 22.35 22.44 22.29 22.29 0.0M
2024-09-26 22.25 22.25 22.00 22.17 0.0M
2024-09-25 22.07 22.20 21.96 21.96 0.0M
2024-09-24 21.81 22.07 21.81 22.02 0.0M
2024-09-23 21.96 22.02 21.90 22.02 0.0M
2024-09-20 21.51 21.73 21.45 21.64 0.1M
2024-09-19 21.35 21.38 21.16 21.32 0.1M
2024-09-18 21.56 22.06 21.50 21.83 0.1M
2024-09-17 21.94 21.94 21.72 21.75 0.0M
2024-09-16 21.88 22.05 21.78 22.03 0.0M
2024-09-13 21.88 22.30 21.88 22.03 0.0M
2024-09-12 21.22 21.25 20.97 21.22 0.0M
2024-09-11 20.89 21.32 20.78 21.28 0.1M
2024-09-10 20.16 20.16 19.93 20.04 0.0M
2024-09-09 20.46 20.46 20.32 20.42 0.0M
2024-09-06 21.01 21.02 20.77 20.84 0.0M
2024-09-05 21.31 21.31 20.83 20.98 0.0M
2024-09-04 19.92 20.40 19.92 20.20 0.0M
2024-09-03 19.66 19.77 19.50 19.52 0.0M
2024-08-30 19.33 19.42 19.13 19.27 0.1M
2024-08-29 19.27 19.37 19.22 19.27 0.0M
2024-08-28 19.25 19.35 19.20 19.27 0.0M
2024-08-27 19.17 19.38 19.17 19.36 0.1M
2024-08-26 19.02 19.16 18.98 19.05 0.0M
2024-08-23 18.84 19.12 18.84 19.09 0.0M
2024-08-22 18.49 18.50 18.35 18.35 0.0M
2024-08-21 18.59 18.65 18.48 18.65 0.0M
2024-08-20 18.47 18.52 18.29 18.33 0.0M
2024-08-19 18.85 18.89 18.70 18.81 0.0M
2024-08-16 18.60 18.69 18.43 18.52 0.0M
2024-08-15 19.89 19.89 19.19 19.24 0.1M
2024-08-14 20.85 20.85 20.68 20.72 0.0M
2024-08-13 20.73 20.93 20.65 20.93 0.1M
2024-08-12 20.11 20.30 20.11 20.30 0.0M
2024-08-09 20.11 20.30 20.02 20.30 0.1M
2024-08-08 19.85 20.19 19.82 20.19 0.2M
2024-08-07 20.12 20.20 19.87 19.87 0.0M
2024-08-06 19.45 19.73 19.42 19.63 0.1M
2024-08-05 19.92 20.13 19.86 19.90 0.0M
2024-08-02 20.71 20.91 20.53 20.65 0.1M
2024-08-01 19.72 19.76 19.61 19.73 0.0M
2024-07-31 19.89 19.92 19.75 19.82 0.0M
2024-07-30 19.41 19.41 19.24 19.31 0.0M
2024-07-29 19.71 19.71 19.48 19.58 0.1M
2024-07-26 19.47 19.67 19.45 19.60 0.1M
2024-07-25 19.12 19.39 19.12 19.19 0.0M
2024-07-24 19.26 19.27 19.10 19.12 0.0M
2024-07-23 18.83 18.96 18.83 18.84 0.0M
2024-07-22 19.13 19.18 18.95 19.04 0.0M
2024-07-19 19.27 19.29 18.95 19.05 0.0M
2024-07-18 18.79 18.97 18.74 18.80 0.0M
2024-07-17 18.71 18.77 18.40 18.40 0.0M
2024-07-16 18.39 18.75 18.32 18.71 0.1M
2024-07-15 19.11 19.14 18.91 19.02 0.0M
2024-07-12 20.07 20.26 20.05 20.14 0.0M
2024-07-11 19.85 20.02 19.81 19.92 0.1M
2024-07-10 19.35 19.45 19.21 19.39 0.0M
2024-07-09 18.80 18.87 18.73 18.86 0.0M
2024-07-08 19.01 19.01 18.68 18.72 0.1M
2024-07-05 19.40 19.40 19.20 19.33 0.0M
2024-07-03 17.93 18.55 17.93 18.43 0.0M
2024-07-02 17.87 17.93 17.69 17.76 0.1M
2024-07-01 17.94 18.15 17.89 17.96 0.1M
2024-06-28 17.71 17.74 17.53 17.59 0.1M
2024-06-27 17.93 18.11 17.92 18.11 0.0M
2024-06-26 18.47 18.55 18.41 18.51 0.1M
2024-06-25 18.39 18.52 18.37 18.50 0.1M
2024-06-24 18.87 18.95 18.79 18.81 0.1M
2024-06-21 18.74 18.74 18.53 18.58 0.0M
2024-06-20 18.59 18.72 18.54 18.70 0.0M
2024-06-18 18.54 18.72 18.54 18.71 0.1M
2024-06-17 18.42 18.46 18.25 18.39 0.1M
2024-06-14 18.46 18.53 18.29 18.40 0.1M
2024-06-13 19.48 19.52 18.79 18.84 0.0M
2024-06-12 19.52 19.70 19.43 19.48 0.0M
2024-06-11 18.81 18.99 18.72 18.97 0.0M
2024-06-10 18.77 19.01 18.71 18.98 0.0M
2024-06-07 19.02 19.15 18.99 19.04 0.0M
2024-06-06 19.63 19.63 19.33 19.44 0.2M
2024-06-05 20.05 20.35 20.05 20.31 0.0M
2024-06-04 20.16 20.21 20.11 20.21 0.0M
2024-06-03 20.29 20.39 20.20 20.38 0.0M
2024-05-31 20.16 20.41 20.12 20.41 0.0M
2024-05-30 20.31 20.41 20.15 20.27 0.0M
2024-05-29 19.56 19.56 19.17 19.17 0.1M
2024-05-28 20.13 20.18 19.95 19.96 0.0M
2024-05-24 19.60 19.60 19.42 19.50 0.0M
2024-05-23 19.72 19.75 19.40 19.45 0.1M
2024-05-22 19.83 19.96 19.74 19.74 0.1M
2024-05-21 19.86 20.18 19.85 20.15 0.1M
2024-05-20 20.02 20.35 20.02 20.25 0.0M
2024-05-17 20.30 20.41 20.23 20.29 0.1M
2024-05-16 20.86 20.96 20.72 20.91 0.0M
2024-05-15 20.72 20.96 20.64 20.95 0.0M
2024-05-14 19.91 19.95 19.71 19.76 0.0M
2024-05-13 19.77 20.00 19.73 19.89 0.2M
2024-05-10 20.42 20.99 20.42 20.76 0.0M
2024-05-09 19.88 20.90 19.88 20.82 0.0M
2024-05-08 20.40 20.74 20.40 20.62 0.0M
2024-05-07 20.54 20.85 20.54 20.76 0.0M
2024-05-06 19.71 19.90 19.66 19.85 0.0M
2024-05-03 19.78 19.79 19.48 19.52 0.1M
2024-05-02 18.78 18.87 18.58 18.81 0.1M
2024-05-01 18.20 18.55 18.18 18.32 0.0M
2024-04-30 18.43 18.43 18.27 18.37 0.0M
2024-04-29 18.71 18.80 18.67 18.78 0.1M
2024-04-26 18.57 18.64 18.49 18.58 0.0M
2024-04-25 18.10 18.31 18.07 18.30 0.0M
2024-04-24 18.24 18.28 18.14 18.28 0.0M
2024-04-23 18.27 18.70 18.27 18.56 0.0M
2024-04-22 17.95 18.14 17.95 18.08 0.1M
2024-04-19 18.15 18.31 18.15 18.26 0.0M
2024-04-18 18.47 18.62 18.38 18.47 0.1M
2024-04-17 18.03 18.06 17.76 17.92 0.1M
2024-04-16 18.18 18.30 17.99 18.25 0.1M
2024-04-15 18.86 18.86 18.58 18.63 0.1M
2024-04-12 19.14 19.28 19.07 19.10 0.1M
2024-04-11 18.80 18.85 18.47 18.69 0.0M
2024-04-10 18.61 18.61 17.98 18.26 0.1M
2024-04-09 19.34 19.37 19.05 19.20 0.1M
2024-04-08 18.67 18.78 18.63 18.73 0.0M
2024-04-05 18.47 18.56 18.38 18.47 0.1M
2024-04-04 19.01 19.13 18.70 18.70 0.2M
2024-04-03 17.86 18.34 17.83 18.34 0.0M
2024-04-02 18.23 18.23 18.01 18.06 0.1M
2024-04-01 18.82 18.82 18.43 18.64 0.0M
2024-03-28 18.70 18.70 18.51 18.64 0.1M
2024-03-27 18.38 18.70 18.38 18.70 0.1M
2024-03-26 18.16 18.23 18.02 18.08 0.1M
2024-03-25 18.12 18.25 18.11 18.23 0.1M
2024-03-22 18.29 18.41 18.27 18.31 0.1M
2024-03-21 17.84 17.95 17.77 17.79 0.0M
2024-03-20 17.55 18.03 17.55 17.98 0.1M
2024-03-19 17.20 17.33 17.20 17.24 0.1M
2024-03-18 17.15 17.25 17.01 17.15 0.1M
2024-03-15 16.91 17.03 16.83 16.86 0.1M
2024-03-14 17.41 17.44 17.01 17.05 0.1M
2024-03-13 16.95 17.01 16.84 16.85 0.0M
2024-03-12 17.71 17.72 17.28 17.31 0.1M
2024-03-11 18.04 18.04 17.68 17.79 0.1M
2024-03-08 18.24 18.31 18.11 18.13 0.1M
2024-03-07 18.16 18.32 18.05 18.13 0.1M
2024-03-06 18.38 18.46 18.23 18.32 0.1M
2024-03-05 17.71 17.84 17.63 17.66 0.0M
2024-03-04 17.94 17.95 17.75 17.92 0.1M
2024-03-01 18.92 18.92 18.45 18.77 0.1M
2024-02-29 18.65 18.80 18.60 18.80 0.1M
2024-02-28 17.98 17.98 17.82 17.88 0.0M
2024-02-27 18.00 18.39 18.00 18.39 0.0M
2024-02-26 18.16 18.29 18.14 18.25 0.0M
2024-02-23 18.04 18.22 18.01 18.15 0.1M
2024-02-22 18.60 18.68 18.48 18.59 0.0M
2024-02-21 18.67 18.98 18.67 18.98 0.1M
2024-02-20 18.83 18.93 18.69 18.71 0.0M
2024-02-16 18.95 19.17 18.82 19.10 0.0M
2024-02-15 19.42 19.62 19.36 19.49 0.0M
2024-02-14 19.47 19.50 19.23 19.39 0.1M
2024-02-13 19.52 19.52 19.05 19.08 0.0M
2024-02-12 19.19 19.25 19.02 19.12 0.1M
2024-02-09 18.73 18.91 18.69 18.91 0.0M
2024-02-08 18.31 18.53 18.30 18.43 0.1M
2024-02-07 17.97 18.34 17.90 18.14 0.1M
2024-02-06 18.41 18.61 18.41 18.59 0.1M
2024-02-05 18.30 18.30 18.07 18.18 0.0M
2024-02-02 18.69 18.70 18.41 18.53 0.0M
2024-02-01 18.86 19.27 18.86 19.24 0.0M
2024-01-31 18.80 18.99 18.53 18.53 0.1M
2024-01-30 18.45 18.55 18.20 18.29 0.1M
2024-01-29 19.01 19.21 18.90 19.20 0.0M
2024-01-26 18.50 18.59 18.46 18.50 0.0M
2024-01-25 18.42 18.44 18.30 18.44 0.1M
2024-01-24 19.02 19.02 18.57 18.57 0.1M
2024-01-23 18.80 18.80 18.59 18.74 0.1M
2024-01-22 18.54 18.66 18.43 18.46 0.1M
2024-01-19 18.80 18.98 18.72 18.96 0.1M
2024-01-18 18.83 18.86 18.58 18.70 0.1M
2024-01-17 18.49 18.52 18.09 18.19 0.1M
2024-01-16 18.70 18.80 18.54 18.55 0.1M
2024-01-12 19.24 19.38 19.18 19.19 0.1M
2024-01-11 18.91 18.91 18.63 18.79 0.0M
2024-01-10 18.49 18.61 18.45 18.59 0.0M
2024-01-09 18.52 18.64 18.49 18.51 0.0M
2024-01-08 18.65 18.95 18.64 18.92 0.1M
2024-01-05 17.88 18.38 17.84 18.18 0.0M
2024-01-04 17.32 17.93 17.32 17.75 0.0M
2024-01-03 17.27 17.38 17.11 17.22 0.1M
2024-01-02 17.77 17.95 17.74 17.87 0.1M