UK markets closed

Ørsted A/S (0RHE.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
800.80-17.25 (-2.11%)
At close: 08:34AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024399.65406.00396.60398.10398.105,462
25 Jul 2024393.15400.30386.90394.00394.0011,606
24 Jul 2024389.45399.00391.10397.00397.0014,538
23 Jul 2024392.60395.50386.60394.70394.70459,533
22 Jul 2024401.85405.10392.20399.17399.1732,796
19 Jul 2024388.00397.80377.10387.23387.23308,681
18 Jul 2024378.50390.60374.70387.24387.2423,240
17 Jul 2024378.00386.80360.50382.64382.64207,155
16 Jul 2024387.25390.30376.90388.07388.0742,633
15 Jul 2024399.55400.50387.00391.27391.2769,080
12 Jul 2024412.70418.00401.70413.59413.5921,259
11 Jul 2024403.15422.30397.00407.35407.3521,108
10 Jul 2024391.45403.80389.20401.01401.0113,039
09 Jul 2024387.75393.40387.50390.25390.2511,625
08 Jul 2024398.50401.80387.10394.45394.4546,907
05 Jul 2024390.60402.90387.10399.11399.1142,122
04 Jul 2024385.15389.90372.70386.09386.0927,327
03 Jul 2024373.05385.40370.00383.47383.47314,039
02 Jul 2024373.65375.30367.00372.28372.2847,365
01 Jul 2024373.05379.20362.10373.62373.62216,008
28 Jun 2024372.10379.20368.50373.24373.2464,544
27 Jun 2024391.45391.90373.30376.87376.8795,764
26 Jun 2024388.80393.30385.20390.30390.30161,490
25 Jun 2024394.90396.00385.40390.72390.7217,780
24 Jun 2024389.55396.00387.40393.10393.10516,344
21 Jun 2024392.50394.80388.90392.74392.7428,314
20 Jun 2024388.70393.10384.70390.88390.8817,498
19 Jun 2024391.05391.60386.00387.80387.8028,544
18 Jun 2024382.10390.60379.10382.40382.4022,220
17 Jun 2024386.20387.80381.00383.25383.2583,915
14 Jun 2024395.05396.50383.70386.97386.9764,969
13 Jun 2024404.20406.90393.70402.30402.3080,082
12 Jun 2024394.40407.40384.70397.43397.43696,136
11 Jun 2024394.50396.40391.50394.77394.7738,796
10 Jun 2024392.80396.40391.20392.60392.6063,841
07 Jun 2024399.55403.30388.10395.61395.6137,992
06 Jun 2024414.10420.00397.80400.30400.30179,438
05 Jun 2024------
04 Jun 2024420.70422.30415.20416.80416.8030,986
03 Jun 2024420.50424.30417.20420.30420.30313,033
31 May 2024418.50419.00413.60415.59415.5920,413
30 May 2024397.05423.80390.10416.74416.74298,423
29 May 2024408.00409.90398.50403.22403.22374,382
28 May 2024412.80417.50402.00412.40412.40284,009
24 May 2024401.55406.90398.50401.55401.55707,691
23 May 2024404.00412.90399.70406.78406.7817,008
22 May 2024411.05412.60399.30409.28409.281,803,013
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...