UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,766.53 +266.32 (+0.49%)
Ørsted A/S (0RHE.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 06:19PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 414.00 | 418.80 | 409.00 | 415.50 | 415.50 | 743,118 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 430.90 | 436.10 | 415.90 | 430.70 | 430.70 | 941,689 |
| 16 May 2024 | 432.60 | 432.70 | 425.00 | 430.30 | 430.30 | 507,910 |
| 15 May 2024 | 410.80 | 433.90 | 410.00 | 431.30 | 431.30 | 231,449 |
| 14 May 2024 | 415.45 | 415.10 | 408.60 | 412.50 | 412.50 | 21,724 |
| 13 May 2024 | 434.40 | 436.50 | 404.20 | 411.38 | 411.38 | 482,538 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 434.10 | 434.50 | 423.80 | 431.10 | 431.10 | 53,921 |
| 07 May 2024 | 415.65 | 432.00 | 408.20 | 431.70 | 431.70 | 24,800 |
| 03 May 2024 | 394.20 | 428.30 | 387.50 | 410.10 | 410.10 | 37,693 |
| 02 May 2024 | 380.90 | 399.30 | 380.30 | 390.70 | 390.70 | 1,007,267 |
| 01 May 2024 | 382.80 | 385.80 | 380.20 | 383.59 | 383.59 | 77,388 |
| 30 Apr 2024 | 393.65 | 396.10 | 383.90 | 385.70 | 385.70 | 27,559 |
| 29 Apr 2024 | 389.65 | 393.70 | 387.50 | 390.79 | 390.79 | 1,141,637 |
| 26 Apr 2024 | 382.50 | 396.20 | 381.30 | 388.90 | 388.90 | 253,396 |
| 25 Apr 2024 | 382.40 | 394.90 | 377.80 | 383.31 | 383.31 | 303,425 |
| 24 Apr 2024 | 390.30 | 390.60 | 381.00 | 382.31 | 382.31 | 80,269 |
| 23 Apr 2024 | 378.90 | 392.90 | 378.80 | 387.44 | 387.44 | 78,313 |
| 22 Apr 2024 | 382.60 | 383.80 | 365.30 | 378.63 | 378.63 | 82,002 |
| 19 Apr 2024 | 387.05 | 393.90 | 379.70 | 383.39 | 383.39 | 153,271 |
| 18 Apr 2024 | 380.70 | 392.00 | 373.60 | 389.32 | 389.32 | 135,323 |
| 17 Apr 2024 | 381.55 | 385.60 | 374.20 | 379.30 | 379.30 | 103,894 |
| 16 Apr 2024 | 391.75 | 393.30 | 379.60 | 383.74 | 383.74 | 84,720 |
| 15 Apr 2024 | 406.20 | 408.70 | 392.70 | 396.37 | 396.37 | 54,818 |
| 12 Apr 2024 | 395.35 | 409.00 | 386.30 | 405.98 | 405.98 | 375,972 |
| 11 Apr 2024 | 376.80 | 394.50 | 374.40 | 380.40 | 380.40 | 65,790 |
| 10 Apr 2024 | 398.30 | 406.20 | 374.80 | 398.20 | 398.20 | 296,860 |
| 09 Apr 2024 | 389.25 | 400.10 | 385.60 | 395.43 | 395.43 | 439,948 |
| 08 Apr 2024 | 382.50 | 388.70 | 379.70 | 386.01 | 386.01 | 29,809 |
| 05 Apr 2024 | 390.80 | 391.40 | 381.10 | 383.74 | 383.74 | 83,996 |
| 04 Apr 2024 | 378.40 | 394.40 | 377.30 | 381.66 | 381.66 | 73,561 |
| 03 Apr 2024 | 374.70 | 381.00 | 368.30 | 373.96 | 373.96 | 102,070 |
| 02 Apr 2024 | 386.50 | 388.00 | 375.70 | 378.15 | 378.15 | 1,696,462 |
| 28 Mar 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | 4,447 |
| 27 Mar 2024 | 375.45 | 387.20 | 372.80 | 386.40 | 386.40 | 64,697 |
| 26 Mar 2024 | 376.30 | 377.70 | 373.70 | 375.67 | 375.67 | 54,997 |
| 25 Mar 2024 | 378.90 | 380.00 | 374.70 | 377.30 | 377.30 | 152,435 |
| 22 Mar 2024 | 366.50 | 382.90 | 366.10 | 373.75 | 373.75 | 1,006,155 |
| 21 Mar 2024 | 370.10 | 376.30 | 365.40 | 369.56 | 369.56 | 125,659 |
| 20 Mar 2024 | 356.40 | 367.10 | 354.60 | 366.34 | 366.34 | 86,579 |
| 19 Mar 2024 | 353.05 | 359.30 | 352.10 | 357.10 | 357.10 | 446,868 |
| 18 Mar 2024 | 347.25 | 356.40 | 345.70 | 346.30 | 346.30 | 87,944 |
| 15 Mar 2024 | 352.60 | 355.40 | 347.00 | 350.67 | 350.67 | 406,613 |
| 14 Mar 2024 | 345.45 | 360.90 | 343.80 | 350.61 | 350.61 | 497,686 |
| 13 Mar 2024 | 357.45 | 360.80 | 345.00 | 346.77 | 346.77 | 584,418 |
| 12 Mar 2024 | 364.10 | 366.20 | 356.50 | 361.80 | 361.80 | 468,449 |
| 11 Mar 2024 | 375.55 | 378.20 | 363.10 | 370.87 | 370.87 | 1,162,023 |
| 08 Mar 2024 | 371.75 | 377.00 | 365.40 | 369.46 | 369.46 | 1,326,731 |
| 07 Mar 2024 | 373.75 | 376.00 | 364.30 | 370.00 | 370.00 | 179,277 |
| 06 Mar 2024 | 367.05 | 382.00 | 366.30 | 375.81 | 375.81 | 511,050 |
| 05 Mar 2024 | 367.25 | 369.90 | 358.10 | 361.50 | 361.50 | 479,931 |
| 04 Mar 2024 | 390.70 | 393.60 | 366.00 | 384.00 | 384.00 | 840,374 |
| 01 Mar 2024 | 400.80 | 401.50 | 382.50 | 390.04 | 390.04 | 2,830,759 |
| 29 Feb 2024 | 370.00 | 393.25 | 365.00 | 386.70 | 386.70 | 1,526,591 |
| 28 Feb 2024 | 378.20 | 384.00 | 368.50 | 370.92 | 370.92 | 1,045,626 |
| 27 Feb 2024 | 375.45 | 380.00 | 371.70 | 379.00 | 379.00 | 370,474 |
| 26 Feb 2024 | 377.05 | 379.90 | 373.70 | 378.12 | 378.12 | 341,133 |
| 23 Feb 2024 | 383.85 | 387.20 | 371.70 | 376.34 | 376.34 | 827,040 |
| 22 Feb 2024 | 392.50 | 393.80 | 379.70 | 386.01 | 386.01 | 976,149 |
| 21 Feb 2024 | 388.70 | 394.00 | 382.60 | 391.10 | 391.10 | 887,584 |
| 20 Feb 2024 | 397.05 | 397.60 | 388.60 | 390.22 | 390.22 | 616,249 |
| 19 Feb 2024 | 397.05 | 401.30 | 380.00 | 397.60 | 397.60 | 896,918 |
| 16 Feb 2024 | 404.60 | 405.00 | 388.00 | 396.10 | 396.10 | 582,144 |
| 15 Feb 2024 | 407.75 | 410.10 | 395.80 | 404.35 | 404.35 | 562,392 |
| 14 Feb 2024 | 408.60 | 413.60 | 398.80 | 403.64 | 403.64 | 805,473 |
| 13 Feb 2024 | 403.15 | 418.30 | 395.80 | 408.95 | 408.95 | 896,319 |
| 12 Feb 2024 | 388.30 | 400.80 | 385.70 | 398.20 | 398.20 | 391,292 |
| 09 Feb 2024 | 383.55 | 391.90 | 381.00 | 389.06 | 389.06 | 510,784 |
| 08 Feb 2024 | 380.50 | 387.40 | 373.00 | 384.17 | 384.17 | 472,429 |
| 07 Feb 2024 | 391.55 | 394.30 | 372.20 | 377.62 | 377.62 | 172,606 |
| 06 Feb 2024 | 377.05 | 388.00 | 374.70 | 384.93 | 384.93 | 347,511 |
| 05 Feb 2024 | 382.10 | 388.50 | 377.62 | 383.57 | 383.57 | 194,073 |
| 02 Feb 2024 | 394.10 | 404.10 | 384.22 | 399.80 | 399.80 | 120,274 |
| 01 Feb 2024 | 385.65 | 395.90 | 385.00 | 392.62 | 392.62 | 913,511 |
| 31 Jan 2024 | 377.45 | 392.70 | 376.95 | 391.44 | 391.44 | 225,156 |
| 30 Jan 2024 | 394.00 | 395.50 | 363.40 | 379.26 | 379.26 | 586,813 |
| 29 Jan 2024 | 383.85 | 395.40 | 384.10 | 393.89 | 393.89 | 155,753 |
| 26 Jan 2024 | 384.10 | 388.80 | 379.50 | 382.30 | 382.30 | 267,887 |
| 25 Jan 2024 | 384.60 | 386.80 | 376.00 | 379.27 | 379.27 | 590,793 |
| 24 Jan 2024 | 388.30 | 394.81 | 383.00 | 390.53 | 390.53 | 384,253 |
| 23 Jan 2024 | 380.60 | 389.80 | 377.70 | 385.40 | 385.40 | 219,704 |
| 22 Jan 2024 | 389.05 | 389.60 | 374.40 | 381.80 | 381.80 | 654,577 |
| 19 Jan 2024 | 387.75 | 391.90 | 385.60 | 387.63 | 387.63 | 908,504 |
| 18 Jan 2024 | 374.20 | 390.50 | 374.36 | 384.02 | 384.02 | 203,101 |
| 17 Jan 2024 | 378.20 | 394.70 | 369.40 | 375.74 | 375.74 | 560,995 |
| 16 Jan 2024 | 393.25 | 396.50 | 382.80 | 387.58 | 387.58 | 157,396 |
| 15 Jan 2024 | 398.00 | 400.80 | 390.00 | 394.89 | 394.89 | 420,998 |
| 12 Jan 2024 | 392.60 | 396.70 | 389.00 | 392.40 | 392.40 | 278,888 |
| 11 Jan 2024 | 380.40 | 388.70 | 380.10 | 384.88 | 384.88 | 116,283 |
| 10 Jan 2024 | 379.25 | 383.00 | 374.70 | 378.57 | 378.57 | 94,567 |
| 09 Jan 2024 | 386.70 | 390.70 | 378.80 | 386.52 | 386.52 | 126,641 |
| 08 Jan 2024 | 375.05 | 386.74 | 375.00 | 381.02 | 381.02 | 513,284 |
| 05 Jan 2024 | 362.60 | 375.08 | 362.00 | 366.18 | 366.18 | 325,345 |
| 04 Jan 2024 | 354.50 | 366.30 | 350.30 | 365.70 | 365.70 | 1,033,565 |
| 03 Jan 2024 | 364.00 | 365.00 | 352.00 | 355.39 | 355.39 | 217,614 |
| 02 Jan 2024 | 375.65 | 378.10 | 361.60 | 367.07 | 367.07 | 117,273 |
| 29 Dec 2023 | 378.90 | 380.70 | 365.10 | 374.40 | 374.40 | 79,458 |
| 28 Dec 2023 | 376.60 | 378.80 | 373.70 | 375.90 | 375.90 | 94,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.