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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 27, 2021 | 947.80 | 950.40 | 925.20 | 932.20 | 932.20 | 220,345 |
| Jul 26, 2021 | 944.00 | 945.80 | 933.00 | 942.40 | 942.40 | 265,639 |
| Jul 23, 2021 | 964.00 | 969.00 | 938.80 | 944.40 | 944.40 | 342,729 |
| Jul 22, 2021 | 950.00 | 969.20 | 939.80 | 961.60 | 961.60 | 536,752 |
| Jul 21, 2021 | 915.20 | 949.80 | 912.80 | 949.80 | 949.80 | 440,459 |
| Jul 20, 2021 | 916.60 | 926.80 | 906.40 | 913.60 | 913.60 | 358,041 |
| Jul 19, 2021 | 917.80 | 917.80 | 893.60 | 908.20 | 908.20 | 471,710 |
| Jul 16, 2021 | 913.20 | 928.80 | 907.20 | 919.80 | 919.80 | 1,332,002 |
| Jul 15, 2021 | 917.60 | 933.60 | 905.80 | 911.60 | 911.60 | 576,576 |
| Jul 14, 2021 | 947.60 | 948.20 | 926.20 | 941.00 | 941.00 | 327,107 |
| Jul 13, 2021 | 955.00 | 955.00 | 938.00 | 947.60 | 947.60 | 538,431 |
| Jul 12, 2021 | 936.00 | 956.60 | 930.20 | 951.00 | 951.00 | 434,550 |
| Jul 09, 2021 | 952.60 | 954.40 | 918.40 | 926.60 | 926.60 | 389,633 |
| Jul 08, 2021 | 958.20 | 958.20 | 933.80 | 939.60 | 939.60 | 488,756 |
| Jul 07, 2021 | 942.40 | 966.00 | 927.00 | 959.20 | 959.20 | 641,104 |
| Jul 06, 2021 | 916.40 | 933.80 | 910.60 | 932.20 | 932.20 | 376,903 |
| Jul 05, 2021 | 915.00 | 922.40 | 906.20 | 916.00 | 916.00 | 274,682 |
| Jul 02, 2021 | 911.00 | 920.20 | 904.20 | 915.00 | 915.00 | 440,812 |
| Jul 01, 2021 | 906.40 | 925.80 | 896.60 | 912.20 | 912.20 | 887,005 |
| Jun 30, 2021 | 906.40 | 908.00 | 873.00 | 880.00 | 880.00 | 754,746 |
| Jun 29, 2021 | 880.20 | 907.20 | 879.20 | 895.60 | 895.60 | 756,241 |
| Jun 28, 2021 | 873.60 | 889.60 | 873.60 | 885.60 | 885.60 | 358,317 |
| Jun 25, 2021 | 872.00 | 872.00 | 858.00 | 870.60 | 870.60 | 285,028 |
| Jun 24, 2021 | 859.60 | 870.00 | 853.60 | 867.00 | 867.00 | 523,725 |
| Jun 23, 2021 | 865.80 | 876.80 | 856.80 | 857.80 | 857.80 | 404,555 |
| Jun 22, 2021 | 876.40 | 884.20 | 868.00 | 868.00 | 868.00 | 435,613 |
| Jun 21, 2021 | 872.00 | 880.00 | 860.60 | 873.80 | 873.80 | 385,041 |
| Jun 18, 2021 | 901.40 | 907.60 | 871.40 | 873.00 | 873.00 | 854,898 |
| Jun 17, 2021 | 888.00 | 901.80 | 876.20 | 892.60 | 892.60 | 580,878 |
| Jun 16, 2021 | 887.60 | 910.20 | 873.20 | 905.60 | 905.60 | 908,256 |
| Jun 15, 2021 | 875.00 | 889.80 | 865.60 | 871.80 | 871.80 | 398,958 |
| Jun 14, 2021 | 850.60 | 874.00 | 842.60 | 868.20 | 868.20 | 532,375 |
| Jun 11, 2021 | 843.60 | 844.40 | 836.20 | 841.00 | 841.00 | 393,985 |
| Jun 10, 2021 | 861.20 | 864.00 | 821.60 | 835.40 | 835.40 | 823,386 |
| Jun 09, 2021 | 878.80 | 883.40 | 854.20 | 857.60 | 857.60 | 1,015,252 |
| Jun 08, 2021 | 878.80 | 883.40 | 862.20 | 868.40 | 868.40 | 159,218 |
| Jun 07, 2021 | 876.00 | 876.40 | 854.80 | 862.00 | 862.00 | 609,774 |
| Jun 04, 2021 | 865.00 | 877.00 | 853.80 | 874.60 | 874.60 | 601,829 |
| Jun 03, 2021 | 872.00 | 880.20 | 838.20 | 853.00 | 853.00 | 1,048,007 |
| Jun 02, 2021 | 925.80 | 936.40 | 867.00 | 872.80 | 872.80 | 1,054,015 |
| Jun 01, 2021 | 926.20 | 945.00 | 916.60 | 925.80 | 925.80 | 433,129 |
| May 31, 2021 | 934.20 | 938.00 | 918.20 | 922.80 | 922.80 | 318,512 |
| May 28, 2021 | 909.80 | 939.80 | 903.80 | 933.60 | 933.60 | 478,515 |
| May 27, 2021 | 937.80 | 938.40 | 909.80 | 909.80 | 909.80 | 943,813 |
| May 26, 2021 | 934.40 | 946.80 | 932.60 | 937.00 | 937.00 | 295,674 |
| May 25, 2021 | 926.40 | 938.40 | 923.00 | 934.00 | 934.00 | 485,838 |
| May 21, 2021 | 909.20 | 931.00 | 909.20 | 924.00 | 924.00 | 498,274 |
| May 20, 2021 | 883.00 | 906.00 | 883.00 | 906.00 | 906.00 | 489,562 |
| May 19, 2021 | 885.00 | 904.40 | 877.80 | 883.20 | 883.20 | 650,754 |
| May 18, 2021 | 882.00 | 897.80 | 877.20 | 897.00 | 897.00 | 757,822 |
| May 17, 2021 | 873.40 | 875.00 | 855.80 | 855.80 | 855.80 | 823,946 |
| May 12, 2021 | 840.00 | 880.40 | 839.00 | 848.00 | 848.00 | 816,798 |
| May 11, 2021 | 853.40 | 853.40 | 818.20 | 839.60 | 839.60 | 949,676 |
| May 10, 2021 | 885.00 | 887.40 | 861.40 | 864.60 | 864.60 | 620,900 |
| May 07, 2021 | 866.60 | 901.80 | 855.60 | 892.40 | 892.40 | 747,986 |
| May 06, 2021 | 879.00 | 885.00 | 851.80 | 855.80 | 855.80 | 664,323 |
| May 05, 2021 | 875.00 | 900.20 | 875.00 | 879.00 | 879.00 | 637,948 |
| May 04, 2021 | 919.00 | 934.40 | 868.80 | 872.00 | 872.00 | 1,005,616 |
| May 03, 2021 | 910.00 | 935.60 | 901.20 | 918.00 | 918.00 | 688,292 |
| Apr 29, 2021 | 960.00 | 960.00 | 902.00 | 902.20 | 902.20 | 1,141,317 |
| Apr 28, 2021 | 979.00 | 980.00 | 960.20 | 967.00 | 967.00 | 456,701 |
| Apr 27, 2021 | 1,000.00 | 1,000.00 | 972.20 | 976.00 | 976.00 | 514,225 |
| Apr 26, 2021 | 1,006.00 | 1,014.00 | 989.40 | 991.80 | 991.80 | 609,616 |
| Apr 23, 2021 | 977.80 | 995.40 | 970.80 | 990.20 | 990.20 | 878,611 |
| Apr 22, 2021 | 922.00 | 991.20 | 922.00 | 975.40 | 975.40 | 962,555 |
| Apr 21, 2021 | 930.80 | 938.00 | 912.60 | 919.40 | 919.40 | 937,544 |
| Apr 20, 2021 | 949.40 | 949.40 | 922.20 | 925.60 | 925.60 | 856,962 |
| Apr 19, 2021 | 987.80 | 999.80 | 952.40 | 952.40 | 952.40 | 907,145 |
| Apr 16, 2021 | 1,001.00 | 1,002.50 | 987.60 | 987.60 | 987.60 | 1,887,201 |
| Apr 15, 2021 | 1,011.00 | 1,025.50 | 989.40 | 1,001.00 | 1,001.00 | 776,204 |
| Apr 14, 2021 | 1,040.00 | 1,046.00 | 1,010.50 | 1,012.00 | 1,012.00 | 486,796 |
| Apr 13, 2021 | 1,050.00 | 1,050.00 | 1,029.00 | 1,034.00 | 1,034.00 | 437,908 |
| Apr 12, 2021 | 1,048.00 | 1,056.00 | 1,038.50 | 1,046.00 | 1,046.00 | 492,835 |
| Apr 09, 2021 | 1,050.00 | 1,053.00 | 1,036.00 | 1,050.00 | 1,050.00 | 467,396 |
| Apr 08, 2021 | 1,032.00 | 1,049.50 | 1,021.50 | 1,049.50 | 1,049.50 | 605,935 |
| Apr 07, 2021 | 1,032.50 | 1,036.00 | 1,012.00 | 1,022.00 | 1,022.00 | 765,225 |
| Apr 06, 2021 | 1,061.00 | 1,061.00 | 1,012.50 | 1,021.50 | 1,021.50 | 892,906 |
| Mar 31, 2021 | 1,004.00 | 1,035.50 | 994.40 | 1,024.50 | 1,024.50 | 866,960 |
| Mar 30, 2021 | 1,019.00 | 1,025.00 | 991.60 | 998.80 | 998.80 | 470,295 |
| Mar 29, 2021 | 1,025.00 | 1,025.00 | 1,003.50 | 1,013.00 | 1,013.00 | 308,880 |
| Mar 26, 2021 | 983.00 | 1,013.50 | 983.00 | 1,013.50 | 1,013.50 | 512,498 |
| Mar 25, 2021 | 980.20 | 1,006.50 | 972.40 | 983.00 | 983.00 | 584,600 |
| Mar 24, 2021 | 1,014.00 | 1,014.00 | 983.20 | 983.20 | 983.20 | 549,242 |
| Mar 23, 2021 | 1,006.00 | 1,018.50 | 980.40 | 1,014.00 | 1,014.00 | 707,670 |
| Mar 22, 2021 | 973.00 | 990.80 | 960.20 | 985.80 | 985.80 | 647,870 |
| Mar 19, 2021 | 943.60 | 973.00 | 939.00 | 973.00 | 973.00 | 1,103,913 |
| Mar 18, 2021 | 960.00 | 961.00 | 929.20 | 946.40 | 946.40 | 754,526 |
| Mar 17, 2021 | 989.40 | 991.20 | 947.80 | 956.80 | 956.80 | 666,818 |
| Mar 16, 2021 | 967.40 | 995.00 | 959.20 | 992.40 | 992.40 | 613,189 |
| Mar 15, 2021 | 980.20 | 980.60 | 953.20 | 967.60 | 967.60 | 580,827 |
| Mar 12, 2021 | 977.40 | 978.00 | 942.80 | 963.00 | 963.00 | 693,633 |
| Mar 11, 2021 | 960.20 | 980.00 | 954.00 | 976.40 | 976.40 | 766,731 |
| Mar 10, 2021 | 975.80 | 976.20 | 941.60 | 955.80 | 955.80 | 659,507 |
| Mar 09, 2021 | 920.00 | 970.00 | 918.40 | 961.80 | 961.80 | 1,052,871 |
| Mar 08, 2021 | 908.00 | 912.20 | 881.00 | 905.40 | 905.40 | 549,834 |
| Mar 05, 2021 | 914.60 | 927.80 | 900.00 | 900.00 | 900.00 | 648,839 |
| Mar 04, 2021 | 917.00 | 928.20 | 901.20 | 920.00 | 920.00 | 857,429 |
| Mar 03, 2021 | 967.80 | 968.60 | 913.40 | 920.40 | 920.40 | 940,068 |
| Mar 02, 2021 | 995.00 | 998.20 | 967.80 | 967.80 | 967.80 | 565,665 |
| Mar 02, 2021 | 11.5 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
