UK markets closed

Ørsted A/S (0RHE.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
818.05+10.85 (+1.34%)
At close: 06:19PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024411.05412.60399.30409.30409.301,801,445
21 May 2024414.00418.80408.70410.99410.99761,174
20 May 2024------
17 May 2024430.90436.10415.90430.70430.70941,689
16 May 2024432.60432.70425.00430.30430.30507,910
15 May 2024410.80433.90410.00431.30431.30231,449
14 May 2024415.45415.10408.60412.50412.5021,724
13 May 2024434.40436.50404.20411.38411.38482,538
10 May 2024------
09 May 2024------
08 May 2024434.10434.50423.80431.10431.1053,921
07 May 2024415.65432.00408.20431.70431.7024,800
03 May 2024394.20428.30387.50410.10410.1037,693
02 May 2024380.90399.30380.30390.70390.701,007,267
01 May 2024382.80385.80380.20383.59383.5977,388
30 Apr 2024393.65396.10383.90385.70385.7027,559
29 Apr 2024389.65393.70387.50390.79390.791,141,637
26 Apr 2024382.50396.20381.30388.90388.90253,396
25 Apr 2024382.40394.90377.80383.31383.31303,425
24 Apr 2024390.30390.60381.00382.31382.3180,269
23 Apr 2024378.90392.90378.80387.44387.4478,313
22 Apr 2024382.60383.80365.30378.63378.6382,002
19 Apr 2024387.05393.90379.70383.39383.39153,271
18 Apr 2024380.70392.00373.60389.32389.32135,323
17 Apr 2024381.55385.60374.20379.30379.30103,894
16 Apr 2024391.75393.30379.60383.74383.7484,720
15 Apr 2024406.20408.70392.70396.37396.3754,818
12 Apr 2024395.35409.00386.30405.98405.98375,972
11 Apr 2024376.80394.50374.40380.40380.4065,790
10 Apr 2024398.30406.20374.80398.20398.20296,860
09 Apr 2024389.25400.10385.60395.43395.43439,948
08 Apr 2024382.50388.70379.70386.01386.0129,809
05 Apr 2024390.80391.40381.10383.74383.7483,996
04 Apr 2024378.40394.40377.30381.66381.6673,561
03 Apr 2024374.70381.00368.30373.96373.96102,070
02 Apr 2024386.50388.00375.70378.15378.151,696,462
28 Mar 2024384.40384.40384.40384.40384.404,447
27 Mar 2024375.45387.20372.80386.40386.4064,697
26 Mar 2024376.30377.70373.70375.67375.6754,997
25 Mar 2024378.90380.00374.70377.30377.30152,435
22 Mar 2024366.50382.90366.10373.75373.751,006,155
21 Mar 2024370.10376.30365.40369.56369.56125,659
20 Mar 2024356.40367.10354.60366.34366.3486,579
19 Mar 2024353.05359.30352.10357.10357.10446,868
18 Mar 2024347.25356.40345.70346.30346.3087,944
15 Mar 2024352.60355.40347.00350.67350.67406,613
14 Mar 2024345.45360.90343.80350.61350.61497,686
13 Mar 2024357.45360.80345.00346.77346.77584,418
12 Mar 2024364.10366.20356.50361.80361.80468,449
11 Mar 2024375.55378.20363.10370.87370.871,162,023
08 Mar 2024371.75377.00365.40369.46369.461,326,731
07 Mar 2024373.75376.00364.30370.00370.00179,277
06 Mar 2024367.05382.00366.30375.81375.81511,050
05 Mar 2024367.25369.90358.10361.50361.50479,931
04 Mar 2024390.70393.60366.00384.00384.00840,374
01 Mar 2024400.80401.50382.50390.04390.042,830,759
29 Feb 2024370.00393.25365.00386.70386.701,526,591
28 Feb 2024378.20384.00368.50370.92370.921,045,626
27 Feb 2024375.45380.00371.70379.00379.00370,474
26 Feb 2024377.05379.90373.70378.12378.12341,133
23 Feb 2024383.85387.20371.70376.34376.34827,040
22 Feb 2024392.50393.80379.70386.01386.01976,149
21 Feb 2024388.70394.00382.60391.10391.10887,584
20 Feb 2024397.05397.60388.60390.22390.22616,249
19 Feb 2024397.05401.30380.00397.60397.60896,918
16 Feb 2024404.60405.00388.00396.10396.10582,144
15 Feb 2024407.75410.10395.80404.35404.35562,392
14 Feb 2024408.60413.60398.80403.64403.64805,473
13 Feb 2024403.15418.30395.80408.95408.95896,319
12 Feb 2024388.30400.80385.70398.20398.20391,292
09 Feb 2024383.55391.90381.00389.06389.06510,784
08 Feb 2024380.50387.40373.00384.17384.17472,429
07 Feb 2024391.55394.30372.20377.62377.62172,606
06 Feb 2024377.05388.00374.70384.93384.93347,511
05 Feb 2024382.10388.50377.62383.57383.57194,073
02 Feb 2024394.10404.10384.22399.80399.80120,274
01 Feb 2024385.65395.90385.00392.62392.62913,511
31 Jan 2024377.45392.70376.95391.44391.44225,156
30 Jan 2024394.00395.50363.40379.26379.26586,813
29 Jan 2024383.85395.40384.10393.89393.89155,753
26 Jan 2024384.10388.80379.50382.30382.30267,887
25 Jan 2024384.60386.80376.00379.27379.27590,793
24 Jan 2024388.30394.81383.00390.53390.53384,253
23 Jan 2024380.60389.80377.70385.40385.40219,704
22 Jan 2024389.05389.60374.40381.80381.80654,577
19 Jan 2024387.75391.90385.60387.63387.63908,504
18 Jan 2024374.20390.50374.36384.02384.02203,101
17 Jan 2024378.20394.70369.40375.74375.74560,995
16 Jan 2024393.25396.50382.80387.58387.58157,396
15 Jan 2024398.00400.80390.00394.89394.89420,998
12 Jan 2024392.60396.70389.00392.40392.40278,888
11 Jan 2024380.40388.70380.10384.88384.88116,283
10 Jan 2024379.25383.00374.70378.57378.5794,567
09 Jan 2024386.70390.70378.80386.52386.52126,641
08 Jan 2024375.05386.74375.00381.02381.02513,284
05 Jan 2024362.60375.08362.00366.18366.18325,345
04 Jan 2024354.50366.30350.30365.70365.701,033,565
03 Jan 2024364.00365.00352.00355.39355.39217,614
02 Jan 2024375.65378.10361.60367.07367.07117,273
29 Dec 2023378.90380.70365.10374.40374.4079,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...