UK markets closed

Ørsted A/S (0RHE.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
642.55-3.60 (-0.56%)
At close: 06:45PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023642.85648.70630.20642.55642.55319,630
02 Feb 2023618.25653.60617.40646.15646.15260,394
01 Feb 2023608.30621.80605.98617.10617.10225,679
31 Jan 2023604.50610.10600.50604.50604.5052,835
30 Jan 2023604.00611.70601.30604.00604.00152,994
27 Jan 2023601.90604.49598.40601.90601.90119,906
26 Jan 2023607.15608.00599.20607.15607.15254,084
25 Jan 2023605.60608.50598.30606.05606.05171,595
24 Jan 2023611.65610.50603.90611.65611.65268,599
23 Jan 2023612.90623.30598.90603.25603.25300,759
20 Jan 2023628.90634.99608.42615.75615.75806,961
19 Jan 2023666.95673.90661.40667.35667.35262,276
18 Jan 2023700.20700.70687.40688.80688.80336,054
17 Jan 2023687.15704.60684.90697.30697.30352,849
16 Jan 2023669.60681.70669.07679.45679.45167,362
13 Jan 2023684.10684.70668.70673.80673.80265,651
12 Jan 2023677.70689.80668.20682.65682.65200,430
11 Jan 2023642.55679.10641.40671.55671.55198,871
10 Jan 2023644.10656.60636.10643.55643.55140,133
09 Jan 2023640.30639.30627.80630.75630.75150,316
06 Jan 2023632.80638.90624.30632.80632.80470,299
05 Jan 2023662.55662.20632.55633.10633.10207,530
04 Jan 2023658.05672.80654.17658.25658.25156,938
03 Jan 2023649.90656.00642.90649.90649.90286,646
30 Dec 2022629.50637.70626.50635.55635.5563,025
29 Dec 2022620.30632.80620.40630.15630.1542,185
28 Dec 2022627.15634.20622.38627.15627.15146,116
23 Dec 2022630.55631.30617.50621.20621.20171,477
22 Dec 2022622.85639.00629.52638.05638.0597,619
21 Dec 2022625.40636.30623.60624.60624.6034,751
20 Dec 2022616.80627.20607.40624.90624.90131,362
19 Dec 2022621.10631.20616.00627.05627.05142,537
16 Dec 2022645.80647.50614.50614.25614.25142,068
15 Dec 2022653.40659.60645.70653.00653.0095,302
14 Dec 2022660.50666.10649.30660.10660.1087,637
13 Dec 2022643.45671.20627.30660.00660.00163,020
12 Dec 2022638.95643.70629.40638.75638.75301,671
09 Dec 2022641.40643.90635.90641.40641.4049,970
08 Dec 2022651.25651.70638.20641.50641.5078,247
07 Dec 2022666.25665.60650.60656.30656.3093,694
06 Dec 2022663.85679.00663.70673.50673.50207,428
05 Dec 2022647.45668.80647.06656.30656.30112,546
02 Dec 2022661.00671.70643.10650.85650.85231,196
01 Dec 2022632.80672.10635.60670.25670.25112,078
30 Nov 2022607.75622.80611.40616.60616.60184,127
29 Nov 2022608.10622.30603.10607.55607.55202,311
28 Nov 2022628.50633.00610.07618.85618.85246,913
25 Nov 2022633.80635.60628.80633.80633.80163,203
24 Nov 2022628.20641.50628.00637.50637.5045,226
23 Nov 2022629.10632.10613.30619.25619.2557,131
22 Nov 2022630.75632.90626.20630.75630.7548,362
21 Nov 2022645.80645.00629.40636.10636.10133,060
18 Nov 2022637.80639.70631.30637.80637.8078,653
17 Nov 2022644.60644.90629.80644.10644.10132,660
16 Nov 2022660.90656.00641.40650.25650.2580,054
15 Nov 2022652.90672.60653.40662.15662.15176,325
14 Nov 2022651.35662.10644.20647.05647.05192,742
11 Nov 2022692.00698.20660.70661.50661.50406,629
10 Nov 2022639.45695.90639.70686.05686.05204,831
09 Nov 2022645.20649.60633.00634.25634.2576,034
08 Nov 2022632.80650.80626.34642.25642.25127,028
07 Nov 2022625.30642.10623.00634.35634.35128,449
04 Nov 2022640.40643.10617.15630.65630.65163,883
03 Nov 2022602.75625.60588.10618.85618.85380,807
02 Nov 2022622.15630.60617.20622.65622.65113,775
01 Nov 2022623.15631.80617.50622.55622.55209,999
31 Oct 2022634.55636.20615.40624.50624.50293,784
28 Oct 2022633.20642.20626.20633.20633.20267,042
27 Oct 2022640.20645.30630.00639.85639.8590,210
26 Oct 2022628.50644.10623.90637.60637.60146,635
25 Oct 2022601.60626.70591.50619.65619.65127,716
24 Oct 2022582.45604.94583.34600.30600.3070,937
21 Oct 2022586.85588.50574.49577.60577.6074,217
20 Oct 2022595.65596.00584.10594.85594.8559,055
19 Oct 2022605.70602.30581.30587.45587.4576,954
18 Oct 2022603.15612.00594.70602.55602.55118,922
17 Oct 2022590.25600.70588.10598.95598.95116,773
14 Oct 2022593.40603.60589.60593.30593.30130,010
13 Oct 2022578.65596.50567.20578.25578.25251,220
12 Oct 2022583.75583.36573.10574.45574.45173,650
11 Oct 2022583.45596.50573.20582.65582.65265,728
10 Oct 2022589.20601.10579.20597.80597.80162,161
07 Oct 2022614.55614.84592.01594.35594.35173,693
06 Oct 2022620.90628.40607.60611.65611.65272,610
05 Oct 2022634.35637.20614.50617.80617.8090,469
04 Oct 2022644.50645.00631.30634.65634.65234,128
03 Oct 2022606.85649.33601.10643.15643.15233,198
30 Sept 2022604.70616.60604.80613.50613.50742,344
29 Sept 2022620.80630.10600.00601.00601.00199,203
28 Sept 2022616.40639.70611.80634.15634.15141,836
27 Sept 2022654.25664.60630.20634.15634.15267,924
26 Sept 2022668.00670.00647.40657.00657.00196,522
23 Sept 2022680.20682.90661.20669.30669.30294,638
22 Sept 2022699.50706.20681.20685.20685.20139,029
21 Sept 2022677.30711.60681.50707.65707.65128,079
20 Sept 2022692.20703.30672.00681.60681.6090,987
16 Sept 2022706.05715.00704.00716.30716.3083,821
15 Sept 2022728.70727.20707.03717.60717.60133,447
14 Sept 2022723.35739.20723.50733.80733.80142,134
13 Sept 2022731.75752.20719.70719.85719.85263,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...