Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ørsted A/S (ORSTED.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
801.90+28.20 (+3.64%)
At close: 04:59PM CEST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022774.40807.50770.40801.90801.90400,411
Aug 12, 2022795.00810.10772.00773.70773.70813,002
Aug 11, 2022810.00822.00785.30786.20786.201,265,390
Aug 10, 2022845.80859.80837.40852.00852.00418,581
Aug 09, 2022834.00844.20824.10843.00843.00357,824
Aug 08, 2022830.10844.80823.10834.00834.00352,131
Aug 05, 2022852.00859.60822.10825.20825.20397,935
Aug 04, 2022838.10851.60831.20842.80842.80395,780
Aug 03, 2022845.40855.10831.70832.60832.60335,089
Aug 02, 2022845.80852.40838.40848.00848.00221,557
Aug 01, 2022844.00858.90840.00850.00850.00256,733
Jul 29, 2022860.10861.90836.10845.60845.60491,872
Jul 28, 2022811.50854.10811.50853.00853.00754,808
Jul 27, 2022800.50809.30790.50799.70799.70374,365
Jul 26, 2022799.70813.40795.00804.30804.30366,343
Jul 25, 2022811.80822.90795.20796.30796.30388,820
Jul 22, 2022793.00825.50789.70822.00822.00350,895
Jul 21, 2022812.00821.30788.60792.80792.80457,821
Jul 20, 2022815.00825.00800.20806.00806.00364,945
Jul 19, 2022827.80830.40813.90815.00815.00414,194
Jul 18, 2022809.80834.70808.40830.90830.90337,206
Jul 15, 2022815.80816.10791.30809.80809.80913,515
Jul 14, 2022818.80820.90802.00806.60806.60305,759
Jul 13, 2022830.00833.60798.70821.60821.60385,991
Jul 12, 2022827.90846.80822.80830.50830.50308,743
Jul 11, 2022804.70845.30798.00832.80832.80426,629
Jul 08, 2022815.10826.20790.20804.70804.70441,936
Jul 07, 2022803.20819.60787.40819.60819.60494,416
Jul 06, 2022788.30806.30768.30799.40799.40476,938
Jul 05, 2022777.60788.20770.20783.00783.00328,961
Jul 04, 2022795.40798.80773.90776.10776.10277,368
Jul 01, 2022738.00796.10737.80795.40795.40507,890
Jun 30, 2022743.20751.00720.70741.90741.90621,440
Jun 29, 2022740.00753.40723.50733.00733.00325,796
Jun 28, 2022739.00758.60737.90747.70747.70340,992
Jun 27, 2022739.30740.90722.10732.70732.70294,352
Jun 24, 2022710.00742.80710.00734.60734.60419,284
Jun 23, 2022703.00708.30685.30704.90704.90328,334
Jun 22, 2022714.40721.60700.20703.00703.00378,835
Jun 21, 2022721.70724.20713.00721.10721.10243,623
Jun 20, 2022691.00721.90691.00719.00719.00218,907
Jun 17, 2022684.80697.30673.30690.00690.00559,465
Jun 16, 2022697.50705.60674.50687.00687.00368,041
Jun 15, 2022690.90709.00689.70699.10699.10490,887
Jun 14, 2022726.10739.70686.40693.70693.70539,038
Jun 13, 2022748.40758.80715.00722.60722.60443,835
Jun 10, 2022750.90760.10747.90755.70755.70252,129
Jun 09, 2022779.80783.30755.00757.30757.30300,399
Jun 08, 2022781.00784.00770.40780.00780.00319,344
Jun 07, 2022773.30783.60764.80782.10782.10404,520
Jun 03, 2022762.00775.80757.70763.00763.00252,334
Jun 02, 2022770.10774.90753.10760.70760.70223,101
Jun 01, 2022788.10790.00760.20767.20767.20457,802
May 31, 2022782.90789.40775.70784.20784.20823,160
May 30, 2022800.00814.00774.50782.90782.90684,885
May 25, 2022780.00790.10770.30787.10787.10573,892
May 24, 2022733.30769.90726.40761.80761.80792,056
May 23, 2022778.00790.10771.10773.80773.80334,522
May 20, 2022758.30779.40751.20774.50774.50618,854
May 19, 2022719.30751.00711.20751.00751.00631,959
May 18, 2022740.00752.10711.90723.00723.00402,433
May 17, 2022722.00736.70714.70724.60724.60311,939
May 16, 2022694.00729.90688.00719.40719.40467,130
May 12, 2022709.20709.20682.30694.50694.50391,694
May 11, 2022709.60713.80680.70713.00713.00413,106
May 10, 2022695.50714.80689.60709.60709.60392,745
May 09, 2022730.30730.30692.50692.80692.80358,186
May 06, 2022719.10738.00714.10734.40734.40489,387
May 05, 2022760.50761.80716.90719.20719.20472,000
May 04, 2022751.00777.00742.20750.00750.00390,146
May 03, 2022751.60759.30730.80745.00745.00388,394
May 02, 2022785.20800.90681.30750.00750.00561,161
Apr 29, 2022815.00816.80774.40792.90792.90803,949
Apr 28, 2022790.90805.70788.40800.00800.00281,116
Apr 27, 2022801.00810.30779.90794.90794.90447,915
Apr 26, 2022840.00849.80809.00813.90813.90389,418
Apr 25, 2022800.00845.10798.20836.60836.60481,845
Apr 22, 2022802.40817.30794.50807.00807.002,355,814
Apr 21, 2022825.00833.50807.80812.70812.70349,359
Apr 20, 2022806.40831.50801.40825.80825.80380,198
Apr 19, 2022810.00814.60791.30813.30813.30509,284
Apr 13, 2022814.50814.50792.50801.10801.10359,635
Apr 12, 2022829.60832.70801.30816.10816.10335,227
Apr 11, 2022836.80840.80814.30821.00821.00404,135
Apr 11, 202212.5 Dividend
Apr 08, 2022870.00870.00842.40857.60845.10369,122
Apr 07, 2022852.00879.90843.70853.10840.67495,942
Apr 06, 2022855.70865.50832.00858.50845.99486,237
Apr 05, 2022821.20879.00821.20860.70848.15516,966
Apr 04, 2022835.00842.00816.00829.30817.21204,854
Apr 01, 2022866.50866.50821.10834.80822.63453,584
Mar 31, 2022828.20855.40811.40849.20836.82627,376
Mar 30, 2022801.00833.00795.00822.00810.02423,977
Mar 29, 2022813.60822.20780.60799.60787.95488,319
Mar 28, 2022792.00808.00773.60799.40787.75394,874
Mar 25, 2022765.20804.60762.60786.00774.54492,111
Mar 24, 2022797.80799.80761.40761.40750.30599,859
Mar 23, 2022809.40813.20771.00780.80769.42502,441
Mar 22, 2022816.00819.80795.80807.20795.43538,543
Mar 21, 2022821.00821.20803.20809.00797.21425,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement