Xetra · D2G · stock
Ørsted A/S (D2G) stock price history
Every Xetra trading session of Ørsted A/S from Nov 18, 2021 to Sep 28, 2026: 1,238 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
D2G adjusted close, 2021 to 2026
- €53.53
- All time high, 2022
- €22.80
- 52 week high, €14.77 low
- 1,238
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
D2G key facts
- Ørsted A/S (D2G) closed at €18.14 on Sep 28, 2026 on Xetra.
- D2G's all time high close is €53.53, set on Jul 29, 2022; its all time low close is €13.45 on Aug 25, 2025.
- D2G's 52 week range is €14.77 to €22.80.
- D2G returned +16.7% over the year to Sep 28, 2026.
- Since Nov 18, 2021 D2G returned -63%, -18.3% a year compounded.
- D2G's deepest drawdown was -74.9% from Jul 29, 2022 to Aug 25, 2025.
- DataCedar holds 1,238 daily sessions of D2G history from Nov 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
D2G price chart, 2021 to 2026
D2G returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -6.8% |
| 6 months | -4.9% |
| Year to date | +11.8% |
| 1 year | +16.7% |
| 3 years | -36.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 18, 2021 | -62.6% |
| Compound annual growth, 4.9 years | -18.3% |
D2G records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €53.53 on Jul 29, 2022
- All time low close
- €13.45 on Aug 25, 2025
- 52 week high
- €22.80 on May 22, 2026
- 52 week low
- €14.77 on Sep 30, 2025
- Deepest drawdown
- -74.9% from Jul 29, 2022 to Aug 25, 2025, not yet recovered
- Best single session
- +16.4% on Mar 8, 2023
- Worst single session
- -28.3% on Aug 11, 2025
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, -13%
- Worst calendar year
- 2025, -33%
D2G price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €16.47 | €22.80 | €16.47 | €18.14 | +11.8% | 2.6M | 189 |
| 2025 | €24.69 | €25.74 | €12.99 | €16.23 | -33.1% | 4.4M | 253 |
| 2024 | €27.99 | €34.02 | €24.20 | €24.25 | -13.1% | 755.5K | 254 |
| 2023 | €39.67 | €50.53 | €18.64 | €27.90 | -29.5% | 1.3M | 255 |
| 2022 | €46.77 | €54.77 | €35.55 | €39.55 | -15.3% | 376.4K | 257 |
| 2021 | €49.07 | €49.07 | €43.07 | €46.71 | n/a | 26.1K | 30 |
D2G monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €18.14 | -0.4% |
| August 2026 | €18.20 | -6.1% |
| July 2026 | €19.39 | -1.4% |
| June 2026 | €19.67 | -10.5% |
| May 2026 | €21.98 | -2.8% |
| April 2026 | €22.62 | +7.9% |
| March 2026 | €20.96 | +2.6% |
| February 2026 | €20.43 | +7.4% |
| January 2026 | €19.02 | +17.2% |
| December 2025 | €16.23 | -11.8% |
| November 2025 | €18.41 | +17.5% |
| October 2025 | €15.66 | +1.8% |
About the D2G data
Daily bars. 1,238 sessions from Nov 18, 2021 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/D2G/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
D2G share price history
