UK markets close in 6 hours 51 minutes

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
985.80+10.40 (+1.07%)
As of 10:39AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2021977.80995.40970.80985.80985.80220,502
22 Apr 2021922.00991.20922.00975.40975.40962,555
21 Apr 2021930.80938.00912.60919.40919.40937,544
20 Apr 2021949.40949.40922.20925.60925.60856,962
19 Apr 2021987.80999.80952.40952.40952.40907,145
16 Apr 20211,001.001,002.50987.60987.60987.601,887,201
15 Apr 20211,011.001,025.50989.401,001.001,001.00776,204
14 Apr 20211,040.001,046.001,010.501,012.001,012.00486,796
13 Apr 20211,050.001,050.001,029.001,034.001,034.00437,908
12 Apr 20211,048.001,056.001,038.501,046.001,046.00492,835
09 Apr 20211,050.001,053.001,036.001,050.001,050.00467,396
08 Apr 20211,032.001,049.501,021.501,049.501,049.50605,935
07 Apr 20211,032.501,036.001,012.001,022.001,022.00765,225
06 Apr 20211,061.001,061.001,012.501,021.501,021.50892,906
31 Mar 20211,004.001,035.50994.401,024.501,024.50866,960
30 Mar 20211,019.001,025.00991.60998.80998.80470,295
29 Mar 20211,025.001,025.001,003.501,013.001,013.00308,880
26 Mar 2021983.001,013.50983.001,013.501,013.50512,498
25 Mar 2021980.201,006.50972.40983.00983.00584,600
24 Mar 20211,014.001,014.00983.20983.20983.20549,242
23 Mar 20211,006.001,018.50980.401,014.001,014.00707,670
22 Mar 2021973.00990.80960.20985.80985.80647,870
19 Mar 2021943.60973.00939.00973.00973.001,103,913
18 Mar 2021960.00961.00929.20946.40946.40754,526
17 Mar 2021989.40991.20947.80956.80956.80666,818
16 Mar 2021967.40995.00959.20992.40992.40613,189
15 Mar 2021980.20980.60953.20967.60967.60580,827
12 Mar 2021977.40978.00942.80963.00963.00693,633
11 Mar 2021960.20980.00954.00976.40976.40766,731
10 Mar 2021975.80976.20941.60955.80955.80659,507
09 Mar 2021920.00970.00918.40961.80961.801,052,871
08 Mar 2021908.00912.20881.00905.40905.40549,834
05 Mar 2021914.60927.80900.00900.00900.00648,839
04 Mar 2021917.00928.20901.20920.00920.00857,429
03 Mar 2021967.80968.60913.40920.40920.40940,068
02 Mar 2021995.00998.20967.80967.80967.80565,665
02 Mar 202111.5 Dividend
01 Mar 20211,009.001,020.50994.601,001.00989.50520,393
26 Feb 20211,018.001,020.00987.80998.00986.53877,615
25 Feb 2021995.801,011.00994.401,010.00998.40636,585
24 Feb 2021995.001,003.00981.00988.60977.24635,026
23 Feb 2021989.20995.60940.80995.00983.57894,734
22 Feb 20211,014.001,015.00983.40983.40972.10429,831
19 Feb 20211,000.001,028.00987.001,019.001,007.29681,327
18 Feb 20211,035.001,037.001,003.001,003.00991.48591,553
17 Feb 20211,023.001,034.501,013.001,031.001,019.16836,752
16 Feb 20211,065.001,065.001,030.501,033.501,021.63615,384
15 Feb 20211,046.501,060.501,035.501,058.001,045.85532,245
12 Feb 20211,071.001,071.001,024.001,042.001,030.03716,559
11 Feb 20211,022.001,049.501,020.001,036.001,024.10778,829
10 Feb 20211,055.501,073.001,013.001,016.501,004.821,028,761
09 Feb 20211,095.001,095.001,028.001,047.001,034.971,055,738
08 Feb 20211,150.001,150.001,095.501,098.001,085.39946,402
05 Feb 20211,144.001,160.001,134.001,147.501,134.32545,892
04 Feb 20211,177.001,198.001,132.001,145.501,132.34721,513
03 Feb 20211,198.501,209.001,166.001,173.001,159.52609,065
02 Feb 20211,198.501,213.501,189.001,194.001,180.28406,535
01 Feb 20211,165.501,194.501,164.001,190.001,176.33343,573
29 Jan 20211,193.501,198.501,160.501,167.001,153.59495,413
28 Jan 20211,139.001,199.501,107.001,197.001,183.25809,947
27 Jan 20211,208.501,208.501,102.001,160.001,146.67990,779
26 Jan 20211,239.501,252.001,202.501,212.001,198.08535,674
25 Jan 20211,270.001,270.001,235.001,244.001,229.71361,943
22 Jan 20211,241.501,253.501,223.001,253.501,239.10541,197
21 Jan 20211,237.001,255.501,223.001,242.001,227.73572,955
20 Jan 20211,202.001,224.501,171.501,224.501,210.43788,582
19 Jan 20211,174.001,197.501,159.001,193.501,179.79587,390
18 Jan 20211,152.001,178.001,150.001,163.001,149.64452,062
15 Jan 20211,199.501,207.001,163.001,171.501,158.04619,721
14 Jan 20211,209.001,214.001,183.501,188.001,174.35986,981
13 Jan 20211,165.001,214.001,151.001,209.001,195.111,623,625
12 Jan 20211,306.001,306.001,261.501,271.501,256.89647,120
11 Jan 20211,330.001,339.501,281.001,295.001,280.12901,075
08 Jan 20211,385.501,400.501,351.501,351.501,335.97896,058
07 Jan 20211,339.501,386.501,339.501,355.001,339.43730,350
06 Jan 20211,310.501,343.501,306.501,324.501,309.28465,897
05 Jan 20211,311.501,312.001,284.001,294.501,279.63494,608
04 Jan 20211,250.501,319.501,250.501,314.001,298.90523,941
30 Dec 20201,272.501,275.001,243.501,243.501,229.21449,275
29 Dec 20201,285.001,299.001,251.501,272.501,257.88390,029
28 Dec 20201,214.001,279.501,202.501,271.001,256.40362,257
23 Dec 20201,189.001,193.501,169.501,189.501,175.83303,606
22 Dec 20201,129.501,167.501,126.501,167.501,154.09409,305
21 Dec 20201,120.001,125.501,093.501,125.501,112.57409,173
18 Dec 20201,119.001,119.001,103.501,110.501,097.74647,220
17 Dec 20201,084.501,107.001,079.001,107.001,094.28471,176
16 Dec 20201,072.501,083.001,063.501,082.001,069.57364,785
15 Dec 20201,084.001,084.001,053.501,065.001,052.76331,463
14 Dec 20201,071.501,082.001,060.501,076.001,063.64385,073
11 Dec 20201,075.001,087.501,060.501,070.001,057.71271,661
10 Dec 20201,070.001,094.501,058.501,072.501,060.18491,882
09 Dec 20201,054.501,056.501,041.001,056.501,044.36406,664
08 Dec 20201,045.001,058.001,041.501,048.001,035.96360,252
07 Dec 20201,035.501,050.501,027.001,039.501,027.56382,491
04 Dec 20201,054.501,063.501,025.501,035.501,023.60511,871
03 Dec 20201,062.001,079.501,051.001,054.001,041.89499,506
02 Dec 20201,085.001,104.501,056.501,064.001,051.78648,750
01 Dec 20201,115.001,133.501,102.501,119.001,106.14384,718
30 Nov 20201,129.001,131.501,114.501,124.001,111.09639,429
27 Nov 20201,101.501,127.001,095.501,126.501,113.56326,765
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...