Ørsted A/S (0RHE.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 06:45PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 642.85 | 648.70 | 630.20 | 642.55 | 642.55 | 319,630 |
| 02 Feb 2023 | 618.25 | 653.60 | 617.40 | 646.15 | 646.15 | 260,394 |
| 01 Feb 2023 | 608.30 | 621.80 | 605.98 | 617.10 | 617.10 | 225,679 |
| 31 Jan 2023 | 604.50 | 610.10 | 600.50 | 604.50 | 604.50 | 52,835 |
| 30 Jan 2023 | 604.00 | 611.70 | 601.30 | 604.00 | 604.00 | 152,994 |
| 27 Jan 2023 | 601.90 | 604.49 | 598.40 | 601.90 | 601.90 | 119,906 |
| 26 Jan 2023 | 607.15 | 608.00 | 599.20 | 607.15 | 607.15 | 254,084 |
| 25 Jan 2023 | 605.60 | 608.50 | 598.30 | 606.05 | 606.05 | 171,595 |
| 24 Jan 2023 | 611.65 | 610.50 | 603.90 | 611.65 | 611.65 | 268,599 |
| 23 Jan 2023 | 612.90 | 623.30 | 598.90 | 603.25 | 603.25 | 300,759 |
| 20 Jan 2023 | 628.90 | 634.99 | 608.42 | 615.75 | 615.75 | 806,961 |
| 19 Jan 2023 | 666.95 | 673.90 | 661.40 | 667.35 | 667.35 | 262,276 |
| 18 Jan 2023 | 700.20 | 700.70 | 687.40 | 688.80 | 688.80 | 336,054 |
| 17 Jan 2023 | 687.15 | 704.60 | 684.90 | 697.30 | 697.30 | 352,849 |
| 16 Jan 2023 | 669.60 | 681.70 | 669.07 | 679.45 | 679.45 | 167,362 |
| 13 Jan 2023 | 684.10 | 684.70 | 668.70 | 673.80 | 673.80 | 265,651 |
| 12 Jan 2023 | 677.70 | 689.80 | 668.20 | 682.65 | 682.65 | 200,430 |
| 11 Jan 2023 | 642.55 | 679.10 | 641.40 | 671.55 | 671.55 | 198,871 |
| 10 Jan 2023 | 644.10 | 656.60 | 636.10 | 643.55 | 643.55 | 140,133 |
| 09 Jan 2023 | 640.30 | 639.30 | 627.80 | 630.75 | 630.75 | 150,316 |
| 06 Jan 2023 | 632.80 | 638.90 | 624.30 | 632.80 | 632.80 | 470,299 |
| 05 Jan 2023 | 662.55 | 662.20 | 632.55 | 633.10 | 633.10 | 207,530 |
| 04 Jan 2023 | 658.05 | 672.80 | 654.17 | 658.25 | 658.25 | 156,938 |
| 03 Jan 2023 | 649.90 | 656.00 | 642.90 | 649.90 | 649.90 | 286,646 |
| 30 Dec 2022 | 629.50 | 637.70 | 626.50 | 635.55 | 635.55 | 63,025 |
| 29 Dec 2022 | 620.30 | 632.80 | 620.40 | 630.15 | 630.15 | 42,185 |
| 28 Dec 2022 | 627.15 | 634.20 | 622.38 | 627.15 | 627.15 | 146,116 |
| 23 Dec 2022 | 630.55 | 631.30 | 617.50 | 621.20 | 621.20 | 171,477 |
| 22 Dec 2022 | 622.85 | 639.00 | 629.52 | 638.05 | 638.05 | 97,619 |
| 21 Dec 2022 | 625.40 | 636.30 | 623.60 | 624.60 | 624.60 | 34,751 |
| 20 Dec 2022 | 616.80 | 627.20 | 607.40 | 624.90 | 624.90 | 131,362 |
| 19 Dec 2022 | 621.10 | 631.20 | 616.00 | 627.05 | 627.05 | 142,537 |
| 16 Dec 2022 | 645.80 | 647.50 | 614.50 | 614.25 | 614.25 | 142,068 |
| 15 Dec 2022 | 653.40 | 659.60 | 645.70 | 653.00 | 653.00 | 95,302 |
| 14 Dec 2022 | 660.50 | 666.10 | 649.30 | 660.10 | 660.10 | 87,637 |
| 13 Dec 2022 | 643.45 | 671.20 | 627.30 | 660.00 | 660.00 | 163,020 |
| 12 Dec 2022 | 638.95 | 643.70 | 629.40 | 638.75 | 638.75 | 301,671 |
| 09 Dec 2022 | 641.40 | 643.90 | 635.90 | 641.40 | 641.40 | 49,970 |
| 08 Dec 2022 | 651.25 | 651.70 | 638.20 | 641.50 | 641.50 | 78,247 |
| 07 Dec 2022 | 666.25 | 665.60 | 650.60 | 656.30 | 656.30 | 93,694 |
| 06 Dec 2022 | 663.85 | 679.00 | 663.70 | 673.50 | 673.50 | 207,428 |
| 05 Dec 2022 | 647.45 | 668.80 | 647.06 | 656.30 | 656.30 | 112,546 |
| 02 Dec 2022 | 661.00 | 671.70 | 643.10 | 650.85 | 650.85 | 231,196 |
| 01 Dec 2022 | 632.80 | 672.10 | 635.60 | 670.25 | 670.25 | 112,078 |
| 30 Nov 2022 | 607.75 | 622.80 | 611.40 | 616.60 | 616.60 | 184,127 |
| 29 Nov 2022 | 608.10 | 622.30 | 603.10 | 607.55 | 607.55 | 202,311 |
| 28 Nov 2022 | 628.50 | 633.00 | 610.07 | 618.85 | 618.85 | 246,913 |
| 25 Nov 2022 | 633.80 | 635.60 | 628.80 | 633.80 | 633.80 | 163,203 |
| 24 Nov 2022 | 628.20 | 641.50 | 628.00 | 637.50 | 637.50 | 45,226 |
| 23 Nov 2022 | 629.10 | 632.10 | 613.30 | 619.25 | 619.25 | 57,131 |
| 22 Nov 2022 | 630.75 | 632.90 | 626.20 | 630.75 | 630.75 | 48,362 |
| 21 Nov 2022 | 645.80 | 645.00 | 629.40 | 636.10 | 636.10 | 133,060 |
| 18 Nov 2022 | 637.80 | 639.70 | 631.30 | 637.80 | 637.80 | 78,653 |
| 17 Nov 2022 | 644.60 | 644.90 | 629.80 | 644.10 | 644.10 | 132,660 |
| 16 Nov 2022 | 660.90 | 656.00 | 641.40 | 650.25 | 650.25 | 80,054 |
| 15 Nov 2022 | 652.90 | 672.60 | 653.40 | 662.15 | 662.15 | 176,325 |
| 14 Nov 2022 | 651.35 | 662.10 | 644.20 | 647.05 | 647.05 | 192,742 |
| 11 Nov 2022 | 692.00 | 698.20 | 660.70 | 661.50 | 661.50 | 406,629 |
| 10 Nov 2022 | 639.45 | 695.90 | 639.70 | 686.05 | 686.05 | 204,831 |
| 09 Nov 2022 | 645.20 | 649.60 | 633.00 | 634.25 | 634.25 | 76,034 |
| 08 Nov 2022 | 632.80 | 650.80 | 626.34 | 642.25 | 642.25 | 127,028 |
| 07 Nov 2022 | 625.30 | 642.10 | 623.00 | 634.35 | 634.35 | 128,449 |
| 04 Nov 2022 | 640.40 | 643.10 | 617.15 | 630.65 | 630.65 | 163,883 |
| 03 Nov 2022 | 602.75 | 625.60 | 588.10 | 618.85 | 618.85 | 380,807 |
| 02 Nov 2022 | 622.15 | 630.60 | 617.20 | 622.65 | 622.65 | 113,775 |
| 01 Nov 2022 | 623.15 | 631.80 | 617.50 | 622.55 | 622.55 | 209,999 |
| 31 Oct 2022 | 634.55 | 636.20 | 615.40 | 624.50 | 624.50 | 293,784 |
| 28 Oct 2022 | 633.20 | 642.20 | 626.20 | 633.20 | 633.20 | 267,042 |
| 27 Oct 2022 | 640.20 | 645.30 | 630.00 | 639.85 | 639.85 | 90,210 |
| 26 Oct 2022 | 628.50 | 644.10 | 623.90 | 637.60 | 637.60 | 146,635 |
| 25 Oct 2022 | 601.60 | 626.70 | 591.50 | 619.65 | 619.65 | 127,716 |
| 24 Oct 2022 | 582.45 | 604.94 | 583.34 | 600.30 | 600.30 | 70,937 |
| 21 Oct 2022 | 586.85 | 588.50 | 574.49 | 577.60 | 577.60 | 74,217 |
| 20 Oct 2022 | 595.65 | 596.00 | 584.10 | 594.85 | 594.85 | 59,055 |
| 19 Oct 2022 | 605.70 | 602.30 | 581.30 | 587.45 | 587.45 | 76,954 |
| 18 Oct 2022 | 603.15 | 612.00 | 594.70 | 602.55 | 602.55 | 118,922 |
| 17 Oct 2022 | 590.25 | 600.70 | 588.10 | 598.95 | 598.95 | 116,773 |
| 14 Oct 2022 | 593.40 | 603.60 | 589.60 | 593.30 | 593.30 | 130,010 |
| 13 Oct 2022 | 578.65 | 596.50 | 567.20 | 578.25 | 578.25 | 251,220 |
| 12 Oct 2022 | 583.75 | 583.36 | 573.10 | 574.45 | 574.45 | 173,650 |
| 11 Oct 2022 | 583.45 | 596.50 | 573.20 | 582.65 | 582.65 | 265,728 |
| 10 Oct 2022 | 589.20 | 601.10 | 579.20 | 597.80 | 597.80 | 162,161 |
| 07 Oct 2022 | 614.55 | 614.84 | 592.01 | 594.35 | 594.35 | 173,693 |
| 06 Oct 2022 | 620.90 | 628.40 | 607.60 | 611.65 | 611.65 | 272,610 |
| 05 Oct 2022 | 634.35 | 637.20 | 614.50 | 617.80 | 617.80 | 90,469 |
| 04 Oct 2022 | 644.50 | 645.00 | 631.30 | 634.65 | 634.65 | 234,128 |
| 03 Oct 2022 | 606.85 | 649.33 | 601.10 | 643.15 | 643.15 | 233,198 |
| 30 Sept 2022 | 604.70 | 616.60 | 604.80 | 613.50 | 613.50 | 742,344 |
| 29 Sept 2022 | 620.80 | 630.10 | 600.00 | 601.00 | 601.00 | 199,203 |
| 28 Sept 2022 | 616.40 | 639.70 | 611.80 | 634.15 | 634.15 | 141,836 |
| 27 Sept 2022 | 654.25 | 664.60 | 630.20 | 634.15 | 634.15 | 267,924 |
| 26 Sept 2022 | 668.00 | 670.00 | 647.40 | 657.00 | 657.00 | 196,522 |
| 23 Sept 2022 | 680.20 | 682.90 | 661.20 | 669.30 | 669.30 | 294,638 |
| 22 Sept 2022 | 699.50 | 706.20 | 681.20 | 685.20 | 685.20 | 139,029 |
| 21 Sept 2022 | 677.30 | 711.60 | 681.50 | 707.65 | 707.65 | 128,079 |
| 20 Sept 2022 | 692.20 | 703.30 | 672.00 | 681.60 | 681.60 | 90,987 |
| 16 Sept 2022 | 706.05 | 715.00 | 704.00 | 716.30 | 716.30 | 83,821 |
| 15 Sept 2022 | 728.70 | 727.20 | 707.03 | 717.60 | 717.60 | 133,447 |
| 14 Sept 2022 | 723.35 | 739.20 | 723.50 | 733.80 | 733.80 | 142,134 |
| 13 Sept 2022 | 731.75 | 752.20 | 719.70 | 719.85 | 719.85 | 263,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
