Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,295.25 -3.00 (-0.07%) Dow Futures
33,885.00 +12.00 (+0.04%) Nasdaq Futures
13,665.00 -16.25 (-0.12%) Russell 2000 Futures
2,023.70 -0.10 (-0.00%) Crude Oil
88.87 -0.54 (-0.60%) Gold
1,796.90 -1.20 (-0.07%)
Ørsted A/S (ORSTED.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 774.40 | 807.50 | 770.40 | 801.90 | 801.90 | 400,411 |
| Aug 12, 2022 | 795.00 | 810.10 | 772.00 | 773.70 | 773.70 | 813,002 |
| Aug 11, 2022 | 810.00 | 822.00 | 785.30 | 786.20 | 786.20 | 1,265,390 |
| Aug 10, 2022 | 845.80 | 859.80 | 837.40 | 852.00 | 852.00 | 418,581 |
| Aug 09, 2022 | 834.00 | 844.20 | 824.10 | 843.00 | 843.00 | 357,824 |
| Aug 08, 2022 | 830.10 | 844.80 | 823.10 | 834.00 | 834.00 | 352,131 |
| Aug 05, 2022 | 852.00 | 859.60 | 822.10 | 825.20 | 825.20 | 397,935 |
| Aug 04, 2022 | 838.10 | 851.60 | 831.20 | 842.80 | 842.80 | 395,780 |
| Aug 03, 2022 | 845.40 | 855.10 | 831.70 | 832.60 | 832.60 | 335,089 |
| Aug 02, 2022 | 845.80 | 852.40 | 838.40 | 848.00 | 848.00 | 221,557 |
| Aug 01, 2022 | 844.00 | 858.90 | 840.00 | 850.00 | 850.00 | 256,733 |
| Jul 29, 2022 | 860.10 | 861.90 | 836.10 | 845.60 | 845.60 | 491,872 |
| Jul 28, 2022 | 811.50 | 854.10 | 811.50 | 853.00 | 853.00 | 754,808 |
| Jul 27, 2022 | 800.50 | 809.30 | 790.50 | 799.70 | 799.70 | 374,365 |
| Jul 26, 2022 | 799.70 | 813.40 | 795.00 | 804.30 | 804.30 | 366,343 |
| Jul 25, 2022 | 811.80 | 822.90 | 795.20 | 796.30 | 796.30 | 388,820 |
| Jul 22, 2022 | 793.00 | 825.50 | 789.70 | 822.00 | 822.00 | 350,895 |
| Jul 21, 2022 | 812.00 | 821.30 | 788.60 | 792.80 | 792.80 | 457,821 |
| Jul 20, 2022 | 815.00 | 825.00 | 800.20 | 806.00 | 806.00 | 364,945 |
| Jul 19, 2022 | 827.80 | 830.40 | 813.90 | 815.00 | 815.00 | 414,194 |
| Jul 18, 2022 | 809.80 | 834.70 | 808.40 | 830.90 | 830.90 | 337,206 |
| Jul 15, 2022 | 815.80 | 816.10 | 791.30 | 809.80 | 809.80 | 913,515 |
| Jul 14, 2022 | 818.80 | 820.90 | 802.00 | 806.60 | 806.60 | 305,759 |
| Jul 13, 2022 | 830.00 | 833.60 | 798.70 | 821.60 | 821.60 | 385,991 |
| Jul 12, 2022 | 827.90 | 846.80 | 822.80 | 830.50 | 830.50 | 308,743 |
| Jul 11, 2022 | 804.70 | 845.30 | 798.00 | 832.80 | 832.80 | 426,629 |
| Jul 08, 2022 | 815.10 | 826.20 | 790.20 | 804.70 | 804.70 | 441,936 |
| Jul 07, 2022 | 803.20 | 819.60 | 787.40 | 819.60 | 819.60 | 494,416 |
| Jul 06, 2022 | 788.30 | 806.30 | 768.30 | 799.40 | 799.40 | 476,938 |
| Jul 05, 2022 | 777.60 | 788.20 | 770.20 | 783.00 | 783.00 | 328,961 |
| Jul 04, 2022 | 795.40 | 798.80 | 773.90 | 776.10 | 776.10 | 277,368 |
| Jul 01, 2022 | 738.00 | 796.10 | 737.80 | 795.40 | 795.40 | 507,890 |
| Jun 30, 2022 | 743.20 | 751.00 | 720.70 | 741.90 | 741.90 | 621,440 |
| Jun 29, 2022 | 740.00 | 753.40 | 723.50 | 733.00 | 733.00 | 325,796 |
| Jun 28, 2022 | 739.00 | 758.60 | 737.90 | 747.70 | 747.70 | 340,992 |
| Jun 27, 2022 | 739.30 | 740.90 | 722.10 | 732.70 | 732.70 | 294,352 |
| Jun 24, 2022 | 710.00 | 742.80 | 710.00 | 734.60 | 734.60 | 419,284 |
| Jun 23, 2022 | 703.00 | 708.30 | 685.30 | 704.90 | 704.90 | 328,334 |
| Jun 22, 2022 | 714.40 | 721.60 | 700.20 | 703.00 | 703.00 | 378,835 |
| Jun 21, 2022 | 721.70 | 724.20 | 713.00 | 721.10 | 721.10 | 243,623 |
| Jun 20, 2022 | 691.00 | 721.90 | 691.00 | 719.00 | 719.00 | 218,907 |
| Jun 17, 2022 | 684.80 | 697.30 | 673.30 | 690.00 | 690.00 | 559,465 |
| Jun 16, 2022 | 697.50 | 705.60 | 674.50 | 687.00 | 687.00 | 368,041 |
| Jun 15, 2022 | 690.90 | 709.00 | 689.70 | 699.10 | 699.10 | 490,887 |
| Jun 14, 2022 | 726.10 | 739.70 | 686.40 | 693.70 | 693.70 | 539,038 |
| Jun 13, 2022 | 748.40 | 758.80 | 715.00 | 722.60 | 722.60 | 443,835 |
| Jun 10, 2022 | 750.90 | 760.10 | 747.90 | 755.70 | 755.70 | 252,129 |
| Jun 09, 2022 | 779.80 | 783.30 | 755.00 | 757.30 | 757.30 | 300,399 |
| Jun 08, 2022 | 781.00 | 784.00 | 770.40 | 780.00 | 780.00 | 319,344 |
| Jun 07, 2022 | 773.30 | 783.60 | 764.80 | 782.10 | 782.10 | 404,520 |
| Jun 03, 2022 | 762.00 | 775.80 | 757.70 | 763.00 | 763.00 | 252,334 |
| Jun 02, 2022 | 770.10 | 774.90 | 753.10 | 760.70 | 760.70 | 223,101 |
| Jun 01, 2022 | 788.10 | 790.00 | 760.20 | 767.20 | 767.20 | 457,802 |
| May 31, 2022 | 782.90 | 789.40 | 775.70 | 784.20 | 784.20 | 823,160 |
| May 30, 2022 | 800.00 | 814.00 | 774.50 | 782.90 | 782.90 | 684,885 |
| May 25, 2022 | 780.00 | 790.10 | 770.30 | 787.10 | 787.10 | 573,892 |
| May 24, 2022 | 733.30 | 769.90 | 726.40 | 761.80 | 761.80 | 792,056 |
| May 23, 2022 | 778.00 | 790.10 | 771.10 | 773.80 | 773.80 | 334,522 |
| May 20, 2022 | 758.30 | 779.40 | 751.20 | 774.50 | 774.50 | 618,854 |
| May 19, 2022 | 719.30 | 751.00 | 711.20 | 751.00 | 751.00 | 631,959 |
| May 18, 2022 | 740.00 | 752.10 | 711.90 | 723.00 | 723.00 | 402,433 |
| May 17, 2022 | 722.00 | 736.70 | 714.70 | 724.60 | 724.60 | 311,939 |
| May 16, 2022 | 694.00 | 729.90 | 688.00 | 719.40 | 719.40 | 467,130 |
| May 12, 2022 | 709.20 | 709.20 | 682.30 | 694.50 | 694.50 | 391,694 |
| May 11, 2022 | 709.60 | 713.80 | 680.70 | 713.00 | 713.00 | 413,106 |
| May 10, 2022 | 695.50 | 714.80 | 689.60 | 709.60 | 709.60 | 392,745 |
| May 09, 2022 | 730.30 | 730.30 | 692.50 | 692.80 | 692.80 | 358,186 |
| May 06, 2022 | 719.10 | 738.00 | 714.10 | 734.40 | 734.40 | 489,387 |
| May 05, 2022 | 760.50 | 761.80 | 716.90 | 719.20 | 719.20 | 472,000 |
| May 04, 2022 | 751.00 | 777.00 | 742.20 | 750.00 | 750.00 | 390,146 |
| May 03, 2022 | 751.60 | 759.30 | 730.80 | 745.00 | 745.00 | 388,394 |
| May 02, 2022 | 785.20 | 800.90 | 681.30 | 750.00 | 750.00 | 561,161 |
| Apr 29, 2022 | 815.00 | 816.80 | 774.40 | 792.90 | 792.90 | 803,949 |
| Apr 28, 2022 | 790.90 | 805.70 | 788.40 | 800.00 | 800.00 | 281,116 |
| Apr 27, 2022 | 801.00 | 810.30 | 779.90 | 794.90 | 794.90 | 447,915 |
| Apr 26, 2022 | 840.00 | 849.80 | 809.00 | 813.90 | 813.90 | 389,418 |
| Apr 25, 2022 | 800.00 | 845.10 | 798.20 | 836.60 | 836.60 | 481,845 |
| Apr 22, 2022 | 802.40 | 817.30 | 794.50 | 807.00 | 807.00 | 2,355,814 |
| Apr 21, 2022 | 825.00 | 833.50 | 807.80 | 812.70 | 812.70 | 349,359 |
| Apr 20, 2022 | 806.40 | 831.50 | 801.40 | 825.80 | 825.80 | 380,198 |
| Apr 19, 2022 | 810.00 | 814.60 | 791.30 | 813.30 | 813.30 | 509,284 |
| Apr 13, 2022 | 814.50 | 814.50 | 792.50 | 801.10 | 801.10 | 359,635 |
| Apr 12, 2022 | 829.60 | 832.70 | 801.30 | 816.10 | 816.10 | 335,227 |
| Apr 11, 2022 | 836.80 | 840.80 | 814.30 | 821.00 | 821.00 | 404,135 |
| Apr 11, 2022 | 12.5 Dividend | |||||
| Apr 08, 2022 | 870.00 | 870.00 | 842.40 | 857.60 | 845.10 | 369,122 |
| Apr 07, 2022 | 852.00 | 879.90 | 843.70 | 853.10 | 840.67 | 495,942 |
| Apr 06, 2022 | 855.70 | 865.50 | 832.00 | 858.50 | 845.99 | 486,237 |
| Apr 05, 2022 | 821.20 | 879.00 | 821.20 | 860.70 | 848.15 | 516,966 |
| Apr 04, 2022 | 835.00 | 842.00 | 816.00 | 829.30 | 817.21 | 204,854 |
| Apr 01, 2022 | 866.50 | 866.50 | 821.10 | 834.80 | 822.63 | 453,584 |
| Mar 31, 2022 | 828.20 | 855.40 | 811.40 | 849.20 | 836.82 | 627,376 |
| Mar 30, 2022 | 801.00 | 833.00 | 795.00 | 822.00 | 810.02 | 423,977 |
| Mar 29, 2022 | 813.60 | 822.20 | 780.60 | 799.60 | 787.95 | 488,319 |
| Mar 28, 2022 | 792.00 | 808.00 | 773.60 | 799.40 | 787.75 | 394,874 |
| Mar 25, 2022 | 765.20 | 804.60 | 762.60 | 786.00 | 774.54 | 492,111 |
| Mar 24, 2022 | 797.80 | 799.80 | 761.40 | 761.40 | 750.30 | 599,859 |
| Mar 23, 2022 | 809.40 | 813.20 | 771.00 | 780.80 | 769.42 | 502,441 |
| Mar 22, 2022 | 816.00 | 819.80 | 795.80 | 807.20 | 795.43 | 538,543 |
| Mar 21, 2022 | 821.00 | 821.20 | 803.20 | 809.00 | 797.21 | 425,038 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
