UK markets closed

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
385.10-16.40 (-4.08%)
At close: 04:59PM CEST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023401.00406.80383.50385.10385.10696,341
22 Sept 2023406.10410.00395.30401.50401.50721,239
21 Sept 2023410.60415.10403.40408.70408.70686,178
20 Sept 2023406.10419.90406.00416.10416.10532,899
19 Sept 2023403.20413.00401.00407.40407.40642,704
18 Sept 2023395.20407.90395.00407.20407.20701,297
15 Sept 2023406.30412.00396.80397.30397.301,233,285
14 Sept 2023387.20409.40384.30407.40407.401,106,549
13 Sept 2023378.00388.40373.00388.40388.40953,056
12 Sept 2023384.20388.10377.50381.00381.00842,104
11 Sept 2023386.30391.30378.00384.20384.201,026,668
08 Sept 2023371.60386.30367.30386.30386.301,221,860
07 Sept 2023385.00385.00364.70370.00370.001,270,446
06 Sept 2023390.60395.00373.80382.00382.001,484,321
05 Sept 2023422.00424.60388.80395.70395.702,262,838
04 Sept 2023445.00446.80431.40431.40431.40808,522
01 Sept 2023435.60447.40427.60447.20447.201,236,091
31 Aug 2023416.50445.70414.00442.50442.502,980,025
30 Aug 2023500.00501.00418.10420.90420.905,263,661
29 Aug 2023557.60563.20552.40559.40559.40235,574
28 Aug 2023556.00558.60551.80555.20555.20130,400
25 Aug 2023551.00558.80546.20554.80554.80179,703
24 Aug 2023543.00556.00542.20554.20554.20324,487
23 Aug 2023539.60553.80539.60542.80542.80477,589
22 Aug 2023530.20537.20529.60533.20533.20299,160
21 Aug 2023525.20535.20525.00528.80528.80221,694
18 Aug 2023529.20536.00525.40530.80530.80307,188
17 Aug 2023534.20540.20528.20528.20528.20365,617
16 Aug 2023535.80548.20534.20544.80544.80271,959
15 Aug 2023551.40553.20536.40538.00538.00312,753
14 Aug 2023560.80561.20551.00553.00553.00372,867
11 Aug 2023561.60572.40561.20564.00564.00349,549
10 Aug 2023560.80574.00552.40565.20565.20742,210
09 Aug 2023580.20580.20566.40574.80574.80572,543
08 Aug 2023573.80578.20568.60575.40575.40395,364
07 Aug 2023578.00580.60566.80574.00574.00290,649
04 Aug 2023566.00578.00560.40576.40576.40457,695
03 Aug 2023568.00574.80562.40568.00568.00479,722
02 Aug 2023582.60585.00570.60570.60570.60477,550
01 Aug 2023592.00598.20584.60588.20588.20247,900
31 Jul 2023595.00601.60591.20591.20591.20386,893
28 Jul 2023600.00608.20590.80595.00595.00578,327
27 Jul 2023624.60624.60612.00613.20613.20261,550
26 Jul 2023614.60623.20614.20620.20620.20266,420
25 Jul 2023615.00619.60610.20617.80617.80169,621
24 Jul 2023612.60627.20610.60616.00616.00316,566
21 Jul 2023608.60614.20603.20605.40605.40423,851
20 Jul 2023624.20624.80601.60605.00605.00543,324
19 Jul 2023625.80631.40620.00625.00625.00292,550
18 Jul 2023621.80630.80621.00627.00627.00151,712
17 Jul 2023619.60628.20616.80624.80624.80261,852
14 Jul 2023627.00630.60620.60623.60623.60199,310
13 Jul 2023625.00630.40616.80627.20627.20377,182
12 Jul 2023612.40623.40606.40612.40612.40434,368
11 Jul 2023614.00616.60606.00609.80609.80214,842
10 Jul 2023614.40614.40605.00605.00605.00243,159
07 Jul 2023614.40620.80607.80616.80616.80258,261
06 Jul 2023626.00633.00614.40614.40614.40307,798
05 Jul 2023640.00640.00625.60626.60626.60397,351
04 Jul 2023644.80648.80640.80642.60642.60145,659
03 Jul 2023649.00651.80640.20644.80644.80327,900
30 Jun 2023652.00654.80644.80644.80644.80401,342
29 Jun 2023652.20655.60642.80647.00647.00289,217
28 Jun 2023633.00653.60633.00652.40652.40531,417
27 Jun 2023624.60635.60621.60629.80629.80400,766
26 Jun 2023626.60631.00617.40627.20627.20296,894
23 Jun 2023635.40643.60618.60625.60625.60560,993
22 Jun 2023645.80646.00634.40643.20643.20239,425
21 Jun 2023655.60658.60643.80647.80647.80476,516
20 Jun 2023651.60669.00651.60669.00669.00374,776
19 Jun 2023671.60671.60656.60660.20660.20347,277
16 Jun 2023671.20677.40666.00673.40673.40827,216
15 Jun 2023655.80669.20655.40667.80667.80565,431
14 Jun 2023642.00659.60639.40657.40657.40480,723
13 Jun 2023656.60660.40637.60643.00643.00610,329
12 Jun 2023657.40668.00656.00656.20656.20428,253
09 Jun 2023646.60679.60641.00659.40659.40932,864
08 Jun 2023616.80647.00616.80634.00634.00783,482
07 Jun 2023617.80619.40603.00603.00603.00600,389
06 Jun 2023611.20622.00609.00620.20620.20528,521
02 Jun 2023622.40627.40610.20610.60610.60524,534
01 Jun 2023614.40624.00608.40621.20621.20347,684
31 May 2023615.80624.20606.00610.00610.00907,250
30 May 2023616.00628.40615.80617.40617.40348,158
26 May 2023629.00629.20610.40614.00614.00485,618
25 May 2023631.00633.80624.20628.40628.40384,568
24 May 2023642.00642.00624.40630.80630.80457,739
23 May 2023641.40645.40638.60644.00644.00317,759
22 May 2023638.00649.80636.40645.20645.20480,939
17 May 2023650.00650.00637.20637.60637.60321,452
16 May 2023665.00678.00650.20651.40651.40423,213
15 May 2023650.60668.20649.00663.60663.60315,953
12 May 2023642.60654.80633.20652.80652.80511,641
11 May 2023625.00632.80621.20630.80630.80280,919
10 May 2023619.00627.80617.60623.40623.40285,651
09 May 2023623.00623.00606.80617.80617.80365,409
08 May 2023630.80631.20619.40624.80624.80403,359
04 May 2023596.40630.80595.60630.80630.80695,306
03 May 2023600.20618.60587.20598.20598.20702,659
02 May 2023613.80615.40607.40608.80608.80506,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...