Ørsted A/S (ORSTED.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 387.30 | 388.00 | 379.90 | 385.10 | 385.10 | 878,594 |
| 18 Apr 2024 | 380.70 | 392.90 | 379.60 | 389.40 | 389.40 | 606,230 |
| 17 Apr 2024 | 381.40 | 383.00 | 373.90 | 375.90 | 375.90 | 646,771 |
| 16 Apr 2024 | 392.40 | 393.30 | 379.70 | 383.40 | 383.40 | 704,642 |
| 15 Apr 2024 | 406.30 | 407.10 | 392.60 | 396.40 | 396.40 | 541,910 |
| 12 Apr 2024 | 395.00 | 409.20 | 391.60 | 405.00 | 405.00 | 883,918 |
| 11 Apr 2024 | 376.70 | 394.70 | 376.00 | 387.60 | 387.60 | 564,712 |
| 10 Apr 2024 | 397.60 | 406.50 | 374.00 | 381.80 | 381.80 | 514,475 |
| 09 Apr 2024 | 389.00 | 400.10 | 385.90 | 394.90 | 394.90 | 580,502 |
| 08 Apr 2024 | 382.40 | 388.90 | 381.50 | 388.00 | 388.00 | 259,652 |
| 05 Apr 2024 | 391.00 | 391.70 | 381.10 | 383.30 | 383.30 | 436,867 |
| 04 Apr 2024 | 379.00 | 395.20 | 376.90 | 392.00 | 392.00 | 519,737 |
| 03 Apr 2024 | 374.00 | 381.20 | 368.20 | 378.90 | 378.90 | 613,389 |
| 02 Apr 2024 | 386.80 | 388.90 | 375.60 | 376.70 | 376.70 | 651,931 |
| 27 Mar 2024 | 374.80 | 387.40 | 372.80 | 384.40 | 384.40 | 469,077 |
| 26 Mar 2024 | 376.00 | 378.20 | 373.10 | 374.80 | 374.80 | 376,924 |
| 25 Mar 2024 | 378.70 | 380.00 | 374.50 | 377.30 | 377.30 | 256,939 |
| 22 Mar 2024 | 366.80 | 383.40 | 366.10 | 380.90 | 380.90 | 497,018 |
| 21 Mar 2024 | 369.90 | 376.70 | 366.60 | 367.10 | 367.10 | 516,374 |
| 20 Mar 2024 | 355.80 | 367.10 | 354.40 | 365.40 | 365.40 | 307,990 |
| 19 Mar 2024 | 352.70 | 359.80 | 352.10 | 357.10 | 357.10 | 303,632 |
| 18 Mar 2024 | 346.70 | 356.80 | 345.70 | 354.70 | 354.70 | 368,917 |
| 15 Mar 2024 | 352.60 | 353.80 | 346.70 | 348.60 | 348.60 | 681,395 |
| 14 Mar 2024 | 345.80 | 361.20 | 345.80 | 353.20 | 353.20 | 681,870 |
| 13 Mar 2024 | 357.00 | 361.30 | 345.20 | 346.70 | 346.70 | 726,312 |
| 12 Mar 2024 | 363.00 | 366.40 | 356.50 | 356.50 | 356.50 | 651,072 |
| 11 Mar 2024 | 374.20 | 378.70 | 363.10 | 363.10 | 363.10 | 559,227 |
| 08 Mar 2024 | 371.10 | 377.00 | 365.40 | 372.50 | 372.50 | 491,481 |
| 07 Mar 2024 | 372.60 | 377.20 | 363.90 | 370.00 | 370.00 | 804,078 |
| 06 Mar 2024 | 366.50 | 382.50 | 366.50 | 375.80 | 375.80 | 512,972 |
| 05 Mar 2024 | 366.70 | 370.60 | 358.10 | 366.50 | 366.50 | 872,802 |
| 04 Mar 2024 | 390.80 | 393.80 | 365.90 | 368.50 | 368.50 | 815,044 |
| 01 Mar 2024 | 400.00 | 402.00 | 382.30 | 387.20 | 387.20 | 1,017,781 |
| 29 Feb 2024 | 370.00 | 393.30 | 370.00 | 386.70 | 386.70 | 1,249,426 |
| 28 Feb 2024 | 379.00 | 384.10 | 368.40 | 370.10 | 370.10 | 559,774 |
| 27 Feb 2024 | 376.00 | 379.80 | 371.80 | 379.00 | 379.00 | 499,676 |
| 26 Feb 2024 | 377.00 | 380.00 | 373.40 | 377.70 | 377.70 | 499,592 |
| 23 Feb 2024 | 384.10 | 387.50 | 371.40 | 377.10 | 377.10 | 597,997 |
| 22 Feb 2024 | 392.90 | 393.00 | 379.70 | 385.30 | 385.30 | 510,911 |
| 21 Feb 2024 | 388.30 | 394.00 | 382.00 | 391.10 | 391.10 | 427,930 |
| 20 Feb 2024 | 397.60 | 397.70 | 388.20 | 389.50 | 389.50 | 559,395 |
| 19 Feb 2024 | 397.00 | 401.60 | 390.60 | 397.60 | 397.60 | 315,440 |
| 16 Feb 2024 | 405.00 | 405.40 | 387.50 | 397.20 | 397.20 | 724,734 |
| 15 Feb 2024 | 409.30 | 410.40 | 396.00 | 404.10 | 404.10 | 476,983 |
| 14 Feb 2024 | 409.10 | 413.60 | 401.30 | 402.50 | 402.50 | 701,732 |
| 13 Feb 2024 | 404.40 | 418.50 | 397.60 | 401.30 | 401.30 | 1,152,535 |
| 12 Feb 2024 | 388.30 | 401.60 | 388.30 | 398.20 | 398.20 | 716,591 |
| 09 Feb 2024 | 384.00 | 392.00 | 380.90 | 389.30 | 389.30 | 785,828 |
| 08 Feb 2024 | 380.60 | 387.40 | 373.00 | 384.00 | 384.00 | 822,644 |
| 07 Feb 2024 | 390.00 | 395.80 | 372.00 | 378.60 | 378.60 | 2,014,991 |
| 06 Feb 2024 | 377.00 | 388.10 | 375.60 | 385.50 | 385.50 | 645,072 |
| 05 Feb 2024 | 381.80 | 389.00 | 377.70 | 377.70 | 377.70 | 695,298 |
| 02 Feb 2024 | 393.90 | 404.20 | 384.30 | 384.30 | 384.30 | 753,176 |
| 01 Feb 2024 | 385.00 | 396.10 | 385.00 | 393.40 | 393.40 | 537,702 |
| 31 Jan 2024 | 377.00 | 392.80 | 375.20 | 391.50 | 391.50 | 842,575 |
| 30 Jan 2024 | 394.50 | 396.10 | 363.30 | 377.00 | 377.00 | 1,256,824 |
| 29 Jan 2024 | 384.10 | 395.50 | 384.00 | 394.40 | 394.40 | 711,712 |
| 26 Jan 2024 | 384.80 | 389.70 | 379.40 | 382.30 | 382.30 | 545,283 |
| 25 Jan 2024 | 384.50 | 387.00 | 375.70 | 378.90 | 378.90 | 741,911 |
| 24 Jan 2024 | 388.80 | 395.10 | 385.20 | 385.20 | 385.20 | 549,310 |
| 23 Jan 2024 | 380.00 | 390.10 | 379.10 | 385.40 | 385.40 | 658,260 |
| 22 Jan 2024 | 389.00 | 389.50 | 374.20 | 382.00 | 382.00 | 658,517 |
| 19 Jan 2024 | 389.70 | 392.50 | 385.60 | 387.80 | 387.80 | 1,735,629 |
| 18 Jan 2024 | 374.40 | 390.60 | 374.00 | 385.10 | 385.10 | 759,059 |
| 17 Jan 2024 | 379.90 | 396.00 | 369.30 | 375.80 | 375.80 | 1,654,728 |
| 16 Jan 2024 | 393.00 | 396.80 | 382.50 | 385.60 | 385.60 | 528,278 |
| 15 Jan 2024 | 392.80 | 397.00 | 392.20 | 394.80 | 394.80 | 334,685 |
| 12 Jan 2024 | 391.60 | 397.00 | 389.00 | 392.40 | 392.40 | 751,707 |
| 11 Jan 2024 | 379.50 | 388.80 | 379.50 | 381.80 | 381.80 | 551,580 |
| 10 Jan 2024 | 379.40 | 383.30 | 374.70 | 379.10 | 379.10 | 567,648 |
| 09 Jan 2024 | 386.50 | 389.00 | 378.70 | 379.50 | 379.50 | 562,720 |
| 08 Jan 2024 | 375.00 | 387.10 | 375.00 | 386.00 | 386.00 | 736,974 |
| 05 Jan 2024 | 362.60 | 375.00 | 361.30 | 375.00 | 375.00 | 835,454 |
| 04 Jan 2024 | 354.60 | 366.30 | 352.80 | 365.70 | 365.70 | 879,598 |
| 03 Jan 2024 | 364.00 | 364.50 | 352.00 | 352.50 | 352.50 | 720,721 |
| 02 Jan 2024 | 375.70 | 377.50 | 361.30 | 367.00 | 367.00 | 625,302 |
| 29 Dec 2023 | 378.80 | 380.90 | 371.70 | 374.30 | 374.30 | 376,152 |
| 28 Dec 2023 | 376.50 | 379.30 | 373.80 | 375.90 | 375.90 | 416,767 |
| 27 Dec 2023 | 366.90 | 379.20 | 366.80 | 375.30 | 375.30 | 478,182 |
| 22 Dec 2023 | 362.80 | 367.70 | 362.40 | 365.40 | 365.40 | 380,628 |
| 21 Dec 2023 | 368.80 | 373.10 | 363.30 | 364.70 | 364.70 | 703,845 |
| 20 Dec 2023 | 360.10 | 378.10 | 356.50 | 371.70 | 371.70 | 838,948 |
| 19 Dec 2023 | 362.60 | 369.20 | 360.10 | 360.10 | 360.10 | 676,670 |
| 18 Dec 2023 | 375.00 | 375.00 | 360.60 | 362.00 | 362.00 | 605,380 |
| 15 Dec 2023 | 359.50 | 380.80 | 359.40 | 375.60 | 375.60 | 2,155,131 |
| 14 Dec 2023 | 370.00 | 375.00 | 358.20 | 361.40 | 361.40 | 1,615,969 |
| 13 Dec 2023 | 339.10 | 340.00 | 331.40 | 339.50 | 339.50 | 560,646 |
| 12 Dec 2023 | 338.80 | 344.80 | 328.90 | 335.40 | 335.40 | 850,476 |
| 11 Dec 2023 | 346.20 | 352.00 | 334.80 | 338.80 | 338.80 | 616,270 |
| 08 Dec 2023 | 350.00 | 357.00 | 341.00 | 342.50 | 342.50 | 946,688 |
| 07 Dec 2023 | 349.40 | 354.50 | 346.80 | 352.10 | 352.10 | 653,478 |
| 06 Dec 2023 | 345.00 | 350.50 | 337.00 | 350.30 | 350.30 | 852,179 |
| 05 Dec 2023 | 330.50 | 344.80 | 328.00 | 343.20 | 343.20 | 960,588 |
| 04 Dec 2023 | 328.00 | 338.50 | 327.30 | 332.00 | 332.00 | 855,912 |
| 01 Dec 2023 | 322.40 | 327.90 | 317.50 | 326.30 | 326.30 | 657,471 |
| 30 Nov 2023 | 320.00 | 323.80 | 314.10 | 322.40 | 322.40 | 1,472,166 |
| 29 Nov 2023 | 307.50 | 320.30 | 304.60 | 316.00 | 316.00 | 731,661 |
| 28 Nov 2023 | 310.60 | 311.40 | 301.00 | 304.40 | 304.40 | 676,585 |
| 27 Nov 2023 | 301.40 | 313.50 | 301.30 | 311.40 | 311.40 | 710,576 |
| 24 Nov 2023 | 313.30 | 314.10 | 302.40 | 304.00 | 304.00 | 620,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.