UK markets closed

Ørsted A/S (0RHE.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
393.35+11.15 (+2.92%)
At close: 07:06PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024382.50396.20381.30393.35393.35253,395
25 Apr 2024382.40394.90377.80382.20382.20303,424
24 Apr 2024390.30390.60381.00384.60384.6080,268
23 Apr 2024378.90392.90378.80390.30390.3078,313
22 Apr 2024382.60383.80365.30377.75377.7582,001
19 Apr 2024387.05393.90379.70381.35381.35153,270
18 Apr 2024380.70392.00373.60392.20392.20135,322
17 Apr 2024381.55385.60374.20375.65375.65103,894
16 Apr 2024391.75393.30379.60386.20386.2084,719
15 Apr 2024406.20408.70392.70394.30394.3054,817
12 Apr 2024395.35409.00386.30407.15407.15375,971
11 Apr 2024376.80394.50374.40387.75387.7565,789
10 Apr 2024398.30406.20374.80380.10380.10296,859
09 Apr 2024389.25400.10385.60395.05395.05439,947
08 Apr 2024382.50388.70379.70387.85387.8529,808
05 Apr 2024390.80391.40381.10384.60384.6083,995
04 Apr 2024378.40394.40377.30389.75389.7573,561
03 Apr 2024374.70381.00368.30380.80380.80102,070
02 Apr 2024386.50388.00375.70381.35381.351,696,462
28 Mar 2024384.40384.40384.40386.40386.404,447
27 Mar 2024375.45387.20372.80386.40386.4064,697
26 Mar 2024376.30377.70373.70376.30376.3054,997
25 Mar 2024378.90380.00374.70378.90378.90152,434
22 Mar 2024366.50382.90366.10382.90382.901,006,154
21 Mar 2024370.10376.30365.40370.80370.80125,659
20 Mar 2024356.40367.10354.60366.80366.8086,578
19 Mar 2024353.05359.30352.10357.65357.65446,867
18 Mar 2024347.25356.40345.70352.10352.1087,943
15 Mar 2024352.60355.40347.00347.35347.35602,148
14 Mar 2024345.45360.90343.80350.20350.20497,685
13 Mar 2024357.45360.80345.00347.25347.25584,417
12 Mar 2024364.10366.20356.29359.15359.15637,437
11 Mar 2024375.55378.20363.10364.80364.801,162,022
08 Mar 2024371.75377.00365.40372.10372.101,382,839
07 Mar 2024373.75376.00364.30374.00374.00179,277
06 Mar 2024367.05382.00366.30378.10378.10511,050
05 Mar 2024367.25369.90358.10368.20368.20479,931
04 Mar 2024390.70393.60366.00367.65367.65840,374
01 Mar 2024400.80401.50382.50389.15389.152,830,758
29 Feb 2024370.00393.25365.00387.15387.151,526,591
28 Feb 2024378.20384.00368.50369.75369.751,045,625
27 Feb 2024375.45380.00371.70375.45375.45370,473
26 Feb 2024377.05379.90373.70377.05377.05341,133
23 Feb 2024383.85387.20371.70378.10378.10827,040
22 Feb 2024392.50393.80379.70386.70386.70976,148
21 Feb 2024388.70394.00382.60387.05387.05887,583
20 Feb 2024397.05397.60388.60391.35391.35616,249
19 Feb 2024397.05401.30380.00397.55397.55896,917
16 Feb 2024404.60405.00388.00397.55397.55582,144
15 Feb 2024407.75410.10395.80408.30408.30562,392
14 Feb 2024408.60413.60398.80408.70408.70805,473
13 Feb 2024403.15418.30395.80408.00408.00896,319
12 Feb 2024388.30400.80385.70400.30400.30391,291
09 Feb 2024383.55391.90381.00389.15389.15510,783
08 Feb 2024380.50387.40373.00386.50386.50472,428
07 Feb 2024391.55394.30372.20378.60378.60679,429
06 Feb 2024377.05388.00374.70382.40382.40347,511
05 Feb 2024382.10388.50377.62383.25383.25194,072
02 Feb 2024394.10404.10384.22388.10388.10189,826
01 Feb 2024385.65395.90385.00391.05391.051,035,676
31 Jan 2024377.45392.70376.95388.90388.90225,156
30 Jan 2024394.00395.50363.40380.80380.80586,813
29 Jan 2024383.85395.40384.10390.00390.00155,753
26 Jan 2024384.10388.80379.50383.65383.65267,887
25 Jan 2024384.60386.80376.00378.20378.20590,793
24 Jan 2024388.30394.81383.00388.10388.10384,253
23 Jan 2024380.60389.80377.70386.00386.00219,703
22 Jan 2024389.05389.60374.40383.15383.15654,577
19 Jan 2024387.75391.90385.60385.55385.55908,504
18 Jan 2024374.20390.50374.36385.45385.45203,100
17 Jan 2024378.20394.70369.40378.30378.30560,994
16 Jan 2024393.25396.50382.80383.35383.35157,395
15 Jan 2024392.10400.80390.00392.10392.10420,997
12 Jan 2024392.60396.70389.00392.60392.60278,887
11 Jan 2024380.40388.70380.10385.65385.65116,282
10 Jan 2024379.25383.00374.70379.25379.2594,567
09 Jan 2024386.70390.70378.80382.70382.70126,640
08 Jan 2024375.05386.74375.00386.70386.70513,284
05 Jan 2024362.60375.08362.00373.65373.65325,345
04 Jan 2024354.50366.30350.30365.25365.251,033,565
03 Jan 2024364.00365.00352.00353.05353.05217,613
02 Jan 2024375.65378.10361.60364.80364.80117,272
29 Dec 2023378.90380.70365.10373.35373.3579,457
28 Dec 2023376.60378.80373.70376.60376.6094,530
27 Dec 2023367.05379.10366.80378.20378.20143,727
22 Dec 2023362.80367.70360.60362.80362.80738,686
21 Dec 2023368.00372.80363.10367.45367.45153,428
20 Dec 2023358.50377.60355.10375.35375.35471,070
19 Dec 2023362.90369.40360.03364.60364.60106,629
18 Dec 2023374.60375.10360.80363.55363.55213,165
15 Dec 2023359.45380.90359.20375.85375.85475,118
14 Dec 2023372.50375.20358.40360.60360.60280,161
13 Dec 2023338.40339.90332.00338.60338.6066,946
12 Dec 2023339.45344.60328.70333.85333.85185,269
11 Dec 2023347.25351.40335.10336.90336.90184,080
08 Dec 2023350.30356.90341.00342.40342.40396,287
07 Dec 2023349.35354.30347.00349.35349.3543,911
06 Dec 2023345.85350.60337.00346.20346.20290,908
05 Dec 2023330.50344.90327.70335.45335.45414,731
04 Dec 2023328.00338.40327.50332.50332.50152,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...