UK markets closed

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
583.40+5.90 (+1.02%)
At close: 04:59PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023578.20583.40568.70583.40583.40449,488
30 Mar 2023561.70579.50560.30577.50577.50522,596
29 Mar 2023554.70556.70547.50552.20552.20470,628
28 Mar 2023555.00557.60548.00550.00550.00442,780
27 Mar 2023552.80561.40546.00561.40561.40538,210
24 Mar 2023564.80564.80541.00547.50547.50622,301
23 Mar 2023565.40567.50559.10566.50566.50278,645
22 Mar 2023565.70567.50556.00565.10565.10288,904
21 Mar 2023558.20569.80558.20564.50564.50299,947
20 Mar 2023557.80568.40551.00558.70558.70419,168
17 Mar 2023573.40578.90552.90557.80557.80883,671
16 Mar 2023579.20582.80558.20574.20574.20576,078
15 Mar 2023602.30609.60576.60577.20577.20697,124
14 Mar 2023584.00607.00580.50600.00600.00513,577
13 Mar 2023582.00588.60567.20587.40587.40469,168
10 Mar 2023593.00596.50580.60582.00582.00587,476
09 Mar 2023598.80599.10590.20594.90594.90415,512
08 Mar 2023600.00605.10588.80599.90599.90504,286
08 Mar 202313.5 Dividend
07 Mar 2023611.50627.90611.50614.20600.70476,947
06 Mar 2023611.20616.90606.90613.00599.53474,367
03 Mar 2023608.60615.50604.40609.30595.91388,122
02 Mar 2023601.50611.90595.40605.40592.09499,143
01 Mar 2023615.00623.00604.20606.30592.97442,895
28 Feb 2023613.10620.60602.30615.20601.68665,298
27 Feb 2023620.00623.20616.60619.20605.59320,272
24 Feb 2023617.60635.60617.60621.40607.74406,912
23 Feb 2023628.40628.40614.50618.50604.91331,728
22 Feb 2023637.50637.50617.00626.90613.12404,305
21 Feb 2023636.80643.10635.60639.80625.74293,432
20 Feb 2023648.70656.60636.80637.40623.39328,373
17 Feb 2023625.00633.40620.20630.30616.45360,561
16 Feb 2023633.00633.80622.70628.20614.39274,262
15 Feb 2023629.90631.00617.40625.60611.85337,901
14 Feb 2023638.00643.40621.40625.90612.14348,318
13 Feb 2023640.20640.20632.90636.80622.80217,938
10 Feb 2023632.00639.40621.30635.40621.43453,935
09 Feb 2023645.00647.60636.60642.20628.08344,355
08 Feb 2023640.00653.80640.00642.30628.18569,596
07 Feb 2023660.20664.40640.20642.00627.89588,508
06 Feb 2023640.90650.00637.00650.00635.71502,669
03 Feb 2023643.90649.30630.10645.20631.02640,435
02 Feb 2023617.40654.00617.40650.20635.911,078,577
01 Feb 2023609.70622.00608.00615.00601.48947,937
31 Jan 2023604.10610.30600.40605.00591.70454,985
30 Jan 2023603.40612.00600.90605.00591.70353,248
27 Jan 2023601.40605.00598.40603.40590.14394,411
26 Jan 2023608.00609.10598.40599.40586.23354,456
25 Jan 2023605.00608.80597.20600.20587.01449,841
24 Jan 2023610.00612.00602.60604.20590.92655,241
23 Jan 2023612.00624.50597.90609.10595.71819,959
20 Jan 2023628.10638.40608.50608.50595.133,093,824
19 Jan 2023665.20674.00659.60666.50651.85564,456
18 Jan 2023700.00702.00686.70688.10672.98450,633
17 Jan 2023688.00704.80684.80704.60689.11690,117
16 Jan 2023669.10681.90665.90681.70666.72269,841
13 Jan 2023684.70685.30668.70669.10654.39364,083
12 Jan 2023677.50689.90668.60687.50672.39405,574
11 Jan 2023642.30679.30640.00671.90657.13519,318
10 Jan 2023644.80657.00636.10640.60626.52496,060
09 Jan 2023640.00640.60627.10631.20617.33500,349
06 Jan 2023632.00639.10624.30638.00623.98389,871
05 Jan 2023663.00665.70632.10632.60618.70536,645
04 Jan 2023658.10674.30650.90664.00649.41486,273
03 Jan 2023650.10658.00642.00655.40640.99442,792
02 Jan 2023631.00654.80631.00649.20634.93254,545
30 Dec 2022629.10637.70625.10631.30617.42227,506
29 Dec 2022620.00633.30620.00632.70618.79200,006
28 Dec 2022628.10634.50622.50622.50608.82223,336
27 Dec 2022624.10633.90620.20625.00611.26170,162
23 Dec 2022631.30632.00617.70624.00610.28167,732
22 Dec 2022624.60639.00618.00631.90618.01248,537
21 Dec 2022625.00636.50622.50626.60612.83283,683
20 Dec 2022616.80627.70607.30625.00611.26340,123
19 Dec 2022620.10631.20615.60628.00614.20327,016
16 Dec 2022647.50647.50614.10619.30605.69781,604
15 Dec 2022654.00659.70642.70652.00637.67305,329
14 Dec 2022660.00666.00648.60663.60649.01378,690
13 Dec 2022643.00671.50625.30660.10645.59509,618
12 Dec 2022639.00643.70628.30643.70629.55317,011
09 Dec 2022641.00645.80635.30639.20625.15397,342
08 Dec 2022650.50651.10638.00642.00627.89324,812
07 Dec 2022666.00666.50650.70655.20640.80444,274
06 Dec 2022664.60679.80663.00666.90652.24479,868
05 Dec 2022647.00669.30645.80657.90643.44341,760
02 Dec 2022660.00671.80642.90648.00633.76467,979
01 Dec 2022633.00672.40633.00663.50648.92762,441
30 Nov 2022610.60623.20608.90620.50606.86808,965
29 Nov 2022606.20622.10602.20604.20590.92546,671
28 Nov 2022628.80633.20610.10610.10596.69499,795
25 Nov 2022633.90635.60628.70632.00618.11300,144
24 Nov 2022628.30641.50626.60633.10619.18351,517
23 Nov 2022628.30632.30613.30626.50612.73239,360
22 Nov 2022630.30634.80625.10628.30614.49263,842
21 Nov 2022645.00647.10629.40630.30616.45437,364
18 Nov 2022638.00642.70629.80637.70623.68284,377
17 Nov 2022644.90647.00629.80636.10622.12389,880
16 Nov 2022660.00663.50640.20645.50631.31241,866
15 Nov 2022654.00672.60653.40660.00645.49468,177
14 Nov 2022651.70662.80644.50650.40636.10493,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...