ORSTED.CO - Orsted A/S
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 706.20 | 706.80 | 694.40 | 700.40 | 700.40 | 488,640 |
| Jan 20, 2020 | 697.60 | 708.80 | 693.20 | 706.40 | 706.40 | 335,759 |
| Jan 17, 2020 | 687.80 | 695.40 | 686.80 | 695.40 | 695.40 | 558,112 |
| Jan 16, 2020 | 685.60 | 690.00 | 680.40 | 686.00 | 686.00 | 541,265 |
| Jan 15, 2020 | 665.00 | 685.00 | 663.80 | 684.60 | 684.60 | 654,745 |
| Jan 14, 2020 | 660.40 | 665.00 | 656.00 | 664.60 | 664.60 | 420,130 |
| Jan 13, 2020 | 650.60 | 666.20 | 648.20 | 659.60 | 659.60 | 862,530 |
| Jan 10, 2020 | 649.00 | 654.00 | 646.60 | 652.80 | 652.80 | 610,071 |
| Jan 09, 2020 | 649.40 | 650.60 | 644.40 | 645.80 | 645.80 | 654,730 |
| Jan 08, 2020 | 651.00 | 667.20 | 643.40 | 645.00 | 645.00 | 1,422,811 |
| Jan 07, 2020 | 670.00 | 672.60 | 654.80 | 662.00 | 662.00 | 429,359 |
| Jan 06, 2020 | 677.00 | 679.00 | 670.20 | 670.20 | 670.20 | 385,408 |
| Jan 03, 2020 | 679.40 | 680.80 | 673.60 | 677.40 | 677.40 | 294,193 |
| Jan 02, 2020 | 685.80 | 688.40 | 677.20 | 681.00 | 681.00 | 340,491 |
| Dec 30, 2019 | 692.20 | 696.20 | 689.00 | 689.00 | 689.00 | 267,567 |
| Dec 27, 2019 | 680.00 | 693.60 | 677.60 | 691.00 | 691.00 | 255,588 |
| Dec 23, 2019 | 675.00 | 681.80 | 670.60 | 679.20 | 679.20 | 252,082 |
| Dec 20, 2019 | 666.20 | 678.40 | 663.80 | 674.80 | 674.80 | 1,266,685 |
| Dec 19, 2019 | 675.00 | 675.00 | 659.40 | 665.80 | 665.80 | 543,302 |
| Dec 18, 2019 | 666.80 | 676.00 | 664.00 | 669.40 | 669.40 | 436,300 |
| Dec 17, 2019 | 665.00 | 675.20 | 663.00 | 666.00 | 666.00 | 624,447 |
| Dec 16, 2019 | 657.40 | 671.00 | 657.40 | 664.00 | 664.00 | 513,294 |
| Dec 13, 2019 | 659.40 | 666.40 | 650.00 | 653.80 | 653.80 | 472,964 |
| Dec 12, 2019 | 654.80 | 657.00 | 643.80 | 648.80 | 648.80 | 396,753 |
| Dec 11, 2019 | 644.80 | 655.00 | 641.60 | 654.40 | 654.40 | 431,680 |
| Dec 10, 2019 | 631.40 | 643.60 | 629.80 | 643.60 | 643.60 | 388,617 |
| Dec 09, 2019 | 629.60 | 631.20 | 625.00 | 630.20 | 630.20 | 295,858 |
| Dec 06, 2019 | 626.20 | 629.20 | 622.40 | 625.20 | 625.20 | 250,515 |
| Dec 05, 2019 | 622.00 | 626.80 | 622.00 | 625.00 | 625.00 | 357,340 |
| Dec 04, 2019 | 614.60 | 623.00 | 614.60 | 621.40 | 621.40 | 379,127 |
| Dec 03, 2019 | 615.80 | 623.00 | 610.60 | 613.80 | 613.80 | 291,425 |
| Dec 02, 2019 | 626.40 | 627.80 | 612.40 | 612.40 | 612.40 | 477,556 |
| Nov 29, 2019 | 621.60 | 629.20 | 621.20 | 625.00 | 625.00 | 392,088 |
| Nov 28, 2019 | 620.40 | 626.80 | 616.80 | 623.60 | 623.60 | 296,583 |
| Nov 27, 2019 | 623.00 | 623.40 | 616.60 | 621.80 | 621.80 | 368,344 |
| Nov 26, 2019 | 617.40 | 623.60 | 608.80 | 620.40 | 620.40 | 1,269,820 |
| Nov 25, 2019 | 610.00 | 616.40 | 604.60 | 616.40 | 616.40 | 314,287 |
| Nov 22, 2019 | 610.00 | 612.80 | 599.40 | 608.20 | 608.20 | 387,055 |
| Nov 21, 2019 | 615.00 | 618.40 | 608.60 | 610.00 | 610.00 | 357,533 |
| Nov 20, 2019 | 610.60 | 616.00 | 610.00 | 615.00 | 615.00 | 313,676 |
| Nov 19, 2019 | 611.80 | 618.40 | 609.80 | 610.60 | 610.60 | 382,059 |
| Nov 18, 2019 | 607.20 | 615.20 | 607.20 | 612.00 | 612.00 | 546,665 |
| Nov 15, 2019 | 609.40 | 611.40 | 601.00 | 605.60 | 605.60 | 441,467 |
| Nov 14, 2019 | 609.60 | 616.80 | 603.00 | 605.00 | 605.00 | 711,289 |
| Nov 13, 2019 | 610.00 | 615.60 | 606.00 | 612.20 | 612.20 | 555,313 |
| Nov 12, 2019 | 607.40 | 609.40 | 600.20 | 608.20 | 608.20 | 675,018 |
| Nov 11, 2019 | 601.00 | 608.20 | 590.40 | 605.20 | 605.20 | 802,458 |
| Nov 08, 2019 | 580.00 | 602.60 | 580.00 | 595.00 | 595.00 | 1,738,164 |
| Nov 07, 2019 | 583.40 | 585.00 | 572.00 | 576.80 | 576.80 | 465,653 |
| Nov 06, 2019 | 568.40 | 581.00 | 566.20 | 577.20 | 577.20 | 467,376 |
| Nov 05, 2019 | 584.00 | 584.00 | 564.60 | 568.40 | 568.40 | 658,914 |
| Nov 04, 2019 | 591.20 | 592.40 | 583.00 | 584.20 | 584.20 | 377,545 |
| Nov 01, 2019 | 588.60 | 596.00 | 586.80 | 587.20 | 587.20 | 328,141 |
| Oct 31, 2019 | 593.00 | 594.60 | 581.00 | 587.60 | 587.60 | 697,881 |
| Oct 30, 2019 | 576.00 | 607.60 | 574.60 | 593.00 | 593.00 | 1,073,701 |
| Oct 29, 2019 | 622.00 | 625.40 | 560.60 | 577.00 | 577.00 | 1,753,199 |
| Oct 28, 2019 | 630.00 | 631.80 | 620.40 | 623.40 | 623.40 | 280,966 |
| Oct 25, 2019 | 624.60 | 634.00 | 623.20 | 630.00 | 630.00 | 211,900 |
| Oct 24, 2019 | 629.40 | 632.80 | 623.20 | 624.20 | 624.20 | 299,633 |
| Oct 23, 2019 | 629.20 | 632.60 | 625.00 | 629.40 | 629.40 | 171,798 |
| Oct 22, 2019 | 618.00 | 633.20 | 618.00 | 628.20 | 628.20 | 209,330 |
| Oct 21, 2019 | 627.40 | 629.00 | 620.20 | 622.80 | 622.80 | 312,340 |
| Oct 18, 2019 | 624.60 | 627.40 | 619.20 | 622.80 | 622.80 | 229,744 |
| Oct 17, 2019 | 628.40 | 631.60 | 624.60 | 624.60 | 624.60 | 242,870 |
| Oct 16, 2019 | 630.60 | 637.40 | 626.40 | 629.60 | 629.60 | 289,092 |
| Oct 15, 2019 | 629.80 | 634.60 | 627.60 | 630.60 | 630.60 | 202,595 |
| Oct 14, 2019 | 627.60 | 632.20 | 623.80 | 628.40 | 628.40 | 287,964 |
| Oct 11, 2019 | 621.00 | 626.80 | 618.40 | 623.60 | 623.60 | 313,848 |
| Oct 10, 2019 | 628.80 | 631.20 | 619.00 | 620.00 | 620.00 | 379,700 |
| Oct 09, 2019 | 623.00 | 631.00 | 620.60 | 627.00 | 627.00 | 283,008 |
| Oct 08, 2019 | 629.40 | 635.20 | 622.20 | 622.20 | 622.20 | 212,397 |
| Oct 07, 2019 | 631.00 | 638.60 | 625.80 | 626.40 | 626.40 | 208,946 |
| Oct 04, 2019 | 615.00 | 632.80 | 615.00 | 628.60 | 628.60 | 305,181 |
| Oct 03, 2019 | 613.00 | 622.80 | 611.00 | 617.60 | 617.60 | 238,510 |
| Oct 02, 2019 | 627.60 | 627.60 | 617.20 | 617.20 | 617.20 | 380,048 |
| Oct 01, 2019 | 640.00 | 642.00 | 620.80 | 627.40 | 627.40 | 329,050 |
| Sep 30, 2019 | 636.80 | 639.40 | 631.80 | 636.60 | 636.60 | 367,497 |
| Sep 27, 2019 | 638.60 | 641.60 | 630.40 | 636.80 | 636.80 | 235,315 |
| Sep 26, 2019 | 628.20 | 638.40 | 626.40 | 635.00 | 635.00 | 330,486 |
| Sep 25, 2019 | 637.80 | 639.20 | 624.80 | 627.60 | 627.60 | 346,923 |
| Sep 24, 2019 | 630.00 | 639.80 | 625.20 | 637.80 | 637.80 | 341,087 |
| Sep 23, 2019 | 622.40 | 634.60 | 621.20 | 630.00 | 630.00 | 413,676 |
| Sep 20, 2019 | 633.80 | 637.80 | 622.20 | 622.20 | 622.20 | 1,017,555 |
| Sep 19, 2019 | 630.00 | 640.40 | 624.20 | 631.00 | 631.00 | 580,679 |
| Sep 18, 2019 | 648.60 | 658.80 | 627.60 | 627.60 | 627.60 | 1,043,495 |
| Sep 17, 2019 | 642.40 | 653.00 | 639.00 | 650.00 | 650.00 | 280,996 |
| Sep 16, 2019 | 640.20 | 646.40 | 631.60 | 643.40 | 643.40 | 435,690 |
| Sep 13, 2019 | 657.60 | 657.60 | 644.80 | 646.60 | 646.60 | 426,140 |
| Sep 12, 2019 | 653.80 | 661.60 | 650.80 | 656.20 | 656.20 | 455,738 |
| Sep 11, 2019 | 645.60 | 655.40 | 639.00 | 650.00 | 650.00 | 558,671 |
| Sep 10, 2019 | 649.40 | 649.40 | 631.00 | 645.60 | 645.60 | 607,896 |
| Sep 09, 2019 | 680.60 | 681.00 | 648.40 | 651.00 | 651.00 | 563,191 |
| Sep 06, 2019 | 674.80 | 681.80 | 670.80 | 680.60 | 680.60 | 442,974 |
| Sep 05, 2019 | 680.00 | 688.20 | 664.80 | 670.20 | 670.20 | 586,606 |
| Sep 04, 2019 | 662.00 | 676.40 | 658.40 | 668.80 | 668.80 | 426,223 |
| Sep 03, 2019 | 649.40 | 660.00 | 646.40 | 660.00 | 660.00 | 281,554 |
| Sep 02, 2019 | 648.00 | 661.80 | 645.80 | 653.40 | 653.40 | 241,578 |
| Aug 30, 2019 | 647.40 | 660.00 | 644.00 | 647.80 | 647.80 | 606,929 |
| Aug 29, 2019 | 659.00 | 659.00 | 640.60 | 646.00 | 646.00 | 405,684 |
| Aug 28, 2019 | 663.80 | 665.40 | 656.20 | 657.00 | 657.00 | 417,269 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...