UK markets closed

Ørsted A/S (0RHE.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
405.45+6.40 (+1.60%)
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024399.65406.00396.60405.45405.455,461
25 Jul 2024393.15400.30386.90399.05399.0511,605
24 Jul 2024389.45399.00391.10395.25395.2514,538
23 Jul 2024392.60395.50386.60392.10392.10459,533
22 Jul 2024401.85405.10392.20396.10396.1032,796
19 Jul 2024388.00397.80377.10394.30394.30308,680
18 Jul 2024378.50390.60374.70389.55389.5523,240
17 Jul 2024378.00386.80360.50383.35383.35207,155
16 Jul 2024387.25390.30376.90381.65381.6542,633
15 Jul 2024399.55400.50387.00393.45393.4569,080
12 Jul 2024412.70418.00401.70412.70412.7021,258
11 Jul 2024403.15422.30397.00409.05409.0521,107
10 Jul 2024391.45403.80389.20402.90402.9013,038
09 Jul 2024387.75393.40387.50393.45393.4511,624
08 Jul 2024398.50401.80387.10392.60392.6046,906
05 Jul 2024390.60402.90387.10402.80402.8042,122
04 Jul 2024385.15389.90372.70385.15385.1527,326
03 Jul 2024373.05385.40370.00383.85383.85314,039
02 Jul 2024373.65375.30367.00374.00374.0047,365
01 Jul 2024373.05379.20362.10376.20376.20216,008
28 Jun 2024372.10379.20368.50371.85371.8564,544
27 Jun 2024391.45391.90373.30374.10374.1095,764
26 Jun 2024388.80393.30385.20388.80388.80161,489
25 Jun 2024394.90396.00385.40388.80388.8017,779
24 Jun 2024389.55396.00387.40395.65395.65516,344
21 Jun 2024392.50394.80388.90392.50392.5028,314
20 Jun 2024388.70393.10384.70388.70388.7017,497
19 Jun 2024391.05391.60386.00391.05391.0528,544
18 Jun 2024382.10390.60379.10387.05387.0522,220
17 Jun 2024386.20387.80381.00385.65385.6583,915
14 Jun 2024395.05396.50383.70389.45389.4564,969
13 Jun 2024404.20406.90393.70394.20394.2080,082
12 Jun 2024394.40407.40384.70406.10406.10696,136
11 Jun 2024394.50396.40391.50394.50394.5038,795
10 Jun 2024392.80396.40391.20392.80392.8063,841
07 Jun 2024399.55403.30388.10393.85393.8537,992
06 Jun 2024414.10420.00397.80402.20402.20179,438
05 Jun 2024415.65415.65415.65415.65415.65-
04 Jun 2024420.70422.30415.20415.65415.6530,985
03 Jun 2024420.50424.30417.20420.50420.50313,033
31 May 2024418.50419.00413.60418.50418.5020,413
30 May 2024397.05423.80390.10421.75421.75298,423
29 May 2024408.00409.90398.50402.60402.60374,381
28 May 2024412.80417.50402.00412.80412.80299,427
24 May 2024401.55406.90398.50401.55401.55707,691
23 May 2024404.00412.90399.70406.60406.6017,007
22 May 2024411.05412.60399.30409.45409.451,803,013
21 May 2024414.00418.80408.70412.80412.80761,174
20 May 2024418.30418.30418.30418.30418.30-
17 May 2024430.90436.10415.90418.30418.30941,689
16 May 2024432.60432.70425.00426.30426.30507,910
15 May 2024410.80433.90410.00428.60428.60231,522
14 May 2024415.45415.10408.60409.35409.3521,724
13 May 2024434.40436.50404.20413.65413.65482,537
10 May 2024427.65427.65427.65427.65427.65-
09 May 2024427.65427.65427.65427.65427.65-
08 May 2024434.10434.50423.80427.65427.6553,920
07 May 2024415.65432.00408.20428.10428.1024,800
03 May 2024394.20428.30387.50410.10410.1037,692
02 May 2024380.90390.97386.70392.30392.301,047,035
01 May 2024382.80384.60383.03382.80382.8077,388
30 Apr 2024393.65396.10383.90388.80388.8027,686
29 Apr 2024389.65393.70387.50389.65389.651,141,637
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...