U.S. markets close in 2 hours 29 minutes

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
932.20-10.20 (-1.08%)
At close: 4:59PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021947.80950.40925.20932.20932.20220,345
Jul 26, 2021944.00945.80933.00942.40942.40265,639
Jul 23, 2021964.00969.00938.80944.40944.40342,729
Jul 22, 2021950.00969.20939.80961.60961.60536,752
Jul 21, 2021915.20949.80912.80949.80949.80440,459
Jul 20, 2021916.60926.80906.40913.60913.60358,041
Jul 19, 2021917.80917.80893.60908.20908.20471,710
Jul 16, 2021913.20928.80907.20919.80919.801,332,002
Jul 15, 2021917.60933.60905.80911.60911.60576,576
Jul 14, 2021947.60948.20926.20941.00941.00327,107
Jul 13, 2021955.00955.00938.00947.60947.60538,431
Jul 12, 2021936.00956.60930.20951.00951.00434,550
Jul 09, 2021952.60954.40918.40926.60926.60389,633
Jul 08, 2021958.20958.20933.80939.60939.60488,756
Jul 07, 2021942.40966.00927.00959.20959.20641,104
Jul 06, 2021916.40933.80910.60932.20932.20376,903
Jul 05, 2021915.00922.40906.20916.00916.00274,682
Jul 02, 2021911.00920.20904.20915.00915.00440,812
Jul 01, 2021906.40925.80896.60912.20912.20887,005
Jun 30, 2021906.40908.00873.00880.00880.00754,746
Jun 29, 2021880.20907.20879.20895.60895.60756,241
Jun 28, 2021873.60889.60873.60885.60885.60358,317
Jun 25, 2021872.00872.00858.00870.60870.60285,028
Jun 24, 2021859.60870.00853.60867.00867.00523,725
Jun 23, 2021865.80876.80856.80857.80857.80404,555
Jun 22, 2021876.40884.20868.00868.00868.00435,613
Jun 21, 2021872.00880.00860.60873.80873.80385,041
Jun 18, 2021901.40907.60871.40873.00873.00854,898
Jun 17, 2021888.00901.80876.20892.60892.60580,878
Jun 16, 2021887.60910.20873.20905.60905.60908,256
Jun 15, 2021875.00889.80865.60871.80871.80398,958
Jun 14, 2021850.60874.00842.60868.20868.20532,375
Jun 11, 2021843.60844.40836.20841.00841.00393,985
Jun 10, 2021861.20864.00821.60835.40835.40823,386
Jun 09, 2021878.80883.40854.20857.60857.601,015,252
Jun 08, 2021878.80883.40862.20868.40868.40159,218
Jun 07, 2021876.00876.40854.80862.00862.00609,774
Jun 04, 2021865.00877.00853.80874.60874.60601,829
Jun 03, 2021872.00880.20838.20853.00853.001,048,007
Jun 02, 2021925.80936.40867.00872.80872.801,054,015
Jun 01, 2021926.20945.00916.60925.80925.80433,129
May 31, 2021934.20938.00918.20922.80922.80318,512
May 28, 2021909.80939.80903.80933.60933.60478,515
May 27, 2021937.80938.40909.80909.80909.80943,813
May 26, 2021934.40946.80932.60937.00937.00295,674
May 25, 2021926.40938.40923.00934.00934.00485,838
May 21, 2021909.20931.00909.20924.00924.00498,274
May 20, 2021883.00906.00883.00906.00906.00489,562
May 19, 2021885.00904.40877.80883.20883.20650,754
May 18, 2021882.00897.80877.20897.00897.00757,822
May 17, 2021873.40875.00855.80855.80855.80823,946
May 12, 2021840.00880.40839.00848.00848.00816,798
May 11, 2021853.40853.40818.20839.60839.60949,676
May 10, 2021885.00887.40861.40864.60864.60620,900
May 07, 2021866.60901.80855.60892.40892.40747,986
May 06, 2021879.00885.00851.80855.80855.80664,323
May 05, 2021875.00900.20875.00879.00879.00637,948
May 04, 2021919.00934.40868.80872.00872.001,005,616
May 03, 2021910.00935.60901.20918.00918.00688,292
Apr 29, 2021960.00960.00902.00902.20902.201,141,317
Apr 28, 2021979.00980.00960.20967.00967.00456,701
Apr 27, 20211,000.001,000.00972.20976.00976.00514,225
Apr 26, 20211,006.001,014.00989.40991.80991.80609,616
Apr 23, 2021977.80995.40970.80990.20990.20878,611
Apr 22, 2021922.00991.20922.00975.40975.40962,555
Apr 21, 2021930.80938.00912.60919.40919.40937,544
Apr 20, 2021949.40949.40922.20925.60925.60856,962
Apr 19, 2021987.80999.80952.40952.40952.40907,145
Apr 16, 20211,001.001,002.50987.60987.60987.601,887,201
Apr 15, 20211,011.001,025.50989.401,001.001,001.00776,204
Apr 14, 20211,040.001,046.001,010.501,012.001,012.00486,796
Apr 13, 20211,050.001,050.001,029.001,034.001,034.00437,908
Apr 12, 20211,048.001,056.001,038.501,046.001,046.00492,835
Apr 09, 20211,050.001,053.001,036.001,050.001,050.00467,396
Apr 08, 20211,032.001,049.501,021.501,049.501,049.50605,935
Apr 07, 20211,032.501,036.001,012.001,022.001,022.00765,225
Apr 06, 20211,061.001,061.001,012.501,021.501,021.50892,906
Mar 31, 20211,004.001,035.50994.401,024.501,024.50866,960
Mar 30, 20211,019.001,025.00991.60998.80998.80470,295
Mar 29, 20211,025.001,025.001,003.501,013.001,013.00308,880
Mar 26, 2021983.001,013.50983.001,013.501,013.50512,498
Mar 25, 2021980.201,006.50972.40983.00983.00584,600
Mar 24, 20211,014.001,014.00983.20983.20983.20549,242
Mar 23, 20211,006.001,018.50980.401,014.001,014.00707,670
Mar 22, 2021973.00990.80960.20985.80985.80647,870
Mar 19, 2021943.60973.00939.00973.00973.001,103,913
Mar 18, 2021960.00961.00929.20946.40946.40754,526
Mar 17, 2021989.40991.20947.80956.80956.80666,818
Mar 16, 2021967.40995.00959.20992.40992.40613,189
Mar 15, 2021980.20980.60953.20967.60967.60580,827
Mar 12, 2021977.40978.00942.80963.00963.00693,633
Mar 11, 2021960.20980.00954.00976.40976.40766,731
Mar 10, 2021975.80976.20941.60955.80955.80659,507
Mar 09, 2021920.00970.00918.40961.80961.801,052,871
Mar 08, 2021908.00912.20881.00905.40905.40549,834
Mar 05, 2021914.60927.80900.00900.00900.00648,839
Mar 04, 2021917.00928.20901.20920.00920.00857,429
Mar 03, 2021967.80968.60913.40920.40920.40940,068
Mar 02, 2021995.00998.20967.80967.80967.80565,665
Mar 02, 202111.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...