UK Markets closed

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
648.00-15.50 (-2.34%)
At close: 04:59PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022660.00671.80642.90648.00648.00467,979
01 Dec 2022633.00672.40633.00663.50663.50762,441
30 Nov 2022610.60623.20608.90620.50620.50808,965
29 Nov 2022606.20622.10602.20604.20604.20546,671
28 Nov 2022628.80633.20610.10610.10610.10499,795
25 Nov 2022633.90635.60628.70632.00632.00300,144
24 Nov 2022628.30641.50626.60633.10633.10351,517
23 Nov 2022628.30632.30613.30626.50626.50239,360
22 Nov 2022630.30634.80625.10628.30628.30263,842
21 Nov 2022645.00647.10629.40630.30630.30437,364
18 Nov 2022638.00642.70629.80637.70637.70284,377
17 Nov 2022644.90647.00629.80636.10636.10389,880
16 Nov 2022660.00663.50640.20645.50645.50241,866
15 Nov 2022654.00672.60653.40660.00660.00468,177
14 Nov 2022651.70662.80644.50650.40650.40493,247
11 Nov 2022692.30698.90659.00666.80666.80587,490
10 Nov 2022640.00696.70636.60687.80687.80648,209
09 Nov 2022645.00649.50631.40642.50642.50271,074
08 Nov 2022634.00651.00625.20647.70647.70333,134
07 Nov 2022623.00642.00623.00637.40637.40319,797
04 Nov 2022640.40649.80612.30621.20621.20558,417
03 Nov 2022600.00625.80588.00625.20625.20902,399
02 Nov 2022622.20631.50616.50620.20620.20483,257
01 Nov 2022623.40633.30617.20622.10622.10350,636
31 Oct 2022635.10636.60615.40621.40621.40523,196
28 Oct 2022634.00642.00625.80629.70629.70286,946
27 Oct 2022640.20645.40630.00639.00639.00294,806
26 Oct 2022628.50644.40623.60640.70640.70338,625
25 Oct 2022602.10627.30589.50626.70626.70485,374
24 Oct 2022583.40605.50582.60600.00600.00293,998
21 Oct 2022587.20594.00574.20574.60574.60393,353
20 Oct 2022596.00596.40583.40589.90589.90272,560
19 Oct 2022605.30606.20580.90594.50594.50393,191
18 Oct 2022601.50612.30594.40604.60604.60427,768
17 Oct 2022590.00600.90587.30599.20599.20349,865
14 Oct 2022593.50604.80589.40591.80591.80379,545
13 Oct 2022578.40596.40567.00575.10575.10418,698
12 Oct 2022582.60586.00571.40583.30583.30553,104
11 Oct 2022584.40597.40573.30580.40580.40427,424
10 Oct 2022590.00601.50579.40587.00587.00412,880
07 Oct 2022614.90614.90592.10592.10592.10516,625
06 Oct 2022619.20629.40607.50614.00614.00382,673
05 Oct 2022635.00639.50613.60619.60619.60444,180
04 Oct 2022645.00645.80630.90637.20637.20454,530
03 Oct 2022607.00649.20601.50649.20649.20632,634
30 Sept 2022605.00619.90604.60607.50607.50981,375
29 Sept 2022621.40630.80600.00600.30600.30683,803
28 Sept 2022617.80639.70607.10633.60633.60592,462
27 Sept 2022654.00666.00630.00632.20632.20532,543
26 Sept 2022667.30670.00646.70652.10652.10516,374
23 Sept 2022680.00685.30660.30673.20673.20503,712
22 Sept 2022706.20706.20681.20681.20681.20539,829
21 Sept 2022679.10711.60677.30711.60711.60489,606
20 Sept 2022690.00704.80671.60684.30684.30366,833
19 Sept 2022705.70707.30683.00695.80695.80198,128
16 Sept 2022705.20716.90703.20708.40708.40444,613
15 Sept 2022727.30727.40707.10707.10707.10374,099
14 Sept 2022724.20739.30722.10732.10732.10371,324
13 Sept 2022733.10752.60719.60725.00725.00453,344
12 Sept 2022729.00733.30718.80727.40727.40259,452
09 Sept 2022735.00735.00718.60727.40727.40292,133
08 Sept 2022730.50734.90708.20734.30734.30408,345
07 Sept 2022693.60744.20677.60725.90725.901,229,947
06 Sept 2022722.60732.50691.20698.00698.00560,411
05 Sept 2022710.00728.80705.80726.00726.00234,072
02 Sept 2022724.90727.60708.20726.10726.10280,213
01 Sept 2022720.60733.80711.30716.30716.30340,733
31 Aug 2022744.40747.90719.00726.90726.90448,304
30 Aug 2022745.10758.30742.00747.40747.40349,505
29 Aug 2022758.80760.80743.20743.20743.20271,057
26 Aug 2022790.00793.60769.80769.80769.80291,868
25 Aug 2022767.00792.80766.70790.00790.00334,449
24 Aug 2022759.60774.50758.10767.00767.00431,889
23 Aug 2022769.00777.00758.60765.00765.00342,427
22 Aug 2022783.00784.40765.70773.50773.50419,229
19 Aug 2022788.10796.70783.70784.50784.50328,626
18 Aug 2022800.00803.40786.40787.00787.00304,746
17 Aug 2022803.90815.80801.90803.50803.50305,472
16 Aug 2022803.40812.20793.60802.00802.00421,725
15 Aug 2022774.40807.50770.40801.90801.90400,411
12 Aug 2022795.00810.10772.00773.70773.70813,002
11 Aug 2022810.00822.00785.30786.20786.201,265,390
10 Aug 2022845.80859.80837.40852.00852.00418,581
09 Aug 2022834.00844.20824.10843.00843.00357,824
08 Aug 2022830.10844.80823.10834.00834.00352,131
05 Aug 2022852.00859.60822.10825.20825.20397,935
04 Aug 2022838.10851.60831.20842.80842.80395,780
03 Aug 2022845.40855.10831.70832.60832.60335,089
02 Aug 2022845.80852.40838.40848.00848.00221,557
01 Aug 2022844.00858.90840.00850.00850.00256,733
29 Jul 2022860.10861.90836.10845.60845.60491,872
28 Jul 2022811.50854.10811.50853.00853.00754,808
27 Jul 2022800.50809.30790.50799.70799.70374,365
26 Jul 2022799.70813.40795.00804.30804.30366,343
25 Jul 2022811.80822.90795.20796.30796.30388,820
22 Jul 2022793.00825.50789.70822.00822.00350,895
21 Jul 2022812.00821.30788.60792.80792.80457,821
20 Jul 2022815.00825.00800.20806.00806.00364,945
19 Jul 2022827.80830.40813.90815.00815.00414,194
18 Jul 2022809.80834.70808.40830.90830.90337,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...