ORSTED.CO - Orsted A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020706.20706.80694.40700.40700.40488,640
Jan 20, 2020697.60708.80693.20706.40706.40335,759
Jan 17, 2020687.80695.40686.80695.40695.40558,112
Jan 16, 2020685.60690.00680.40686.00686.00541,265
Jan 15, 2020665.00685.00663.80684.60684.60654,745
Jan 14, 2020660.40665.00656.00664.60664.60420,130
Jan 13, 2020650.60666.20648.20659.60659.60862,530
Jan 10, 2020649.00654.00646.60652.80652.80610,071
Jan 09, 2020649.40650.60644.40645.80645.80654,730
Jan 08, 2020651.00667.20643.40645.00645.001,422,811
Jan 07, 2020670.00672.60654.80662.00662.00429,359
Jan 06, 2020677.00679.00670.20670.20670.20385,408
Jan 03, 2020679.40680.80673.60677.40677.40294,193
Jan 02, 2020685.80688.40677.20681.00681.00340,491
Dec 30, 2019692.20696.20689.00689.00689.00267,567
Dec 27, 2019680.00693.60677.60691.00691.00255,588
Dec 23, 2019675.00681.80670.60679.20679.20252,082
Dec 20, 2019666.20678.40663.80674.80674.801,266,685
Dec 19, 2019675.00675.00659.40665.80665.80543,302
Dec 18, 2019666.80676.00664.00669.40669.40436,300
Dec 17, 2019665.00675.20663.00666.00666.00624,447
Dec 16, 2019657.40671.00657.40664.00664.00513,294
Dec 13, 2019659.40666.40650.00653.80653.80472,964
Dec 12, 2019654.80657.00643.80648.80648.80396,753
Dec 11, 2019644.80655.00641.60654.40654.40431,680
Dec 10, 2019631.40643.60629.80643.60643.60388,617
Dec 09, 2019629.60631.20625.00630.20630.20295,858
Dec 06, 2019626.20629.20622.40625.20625.20250,515
Dec 05, 2019622.00626.80622.00625.00625.00357,340
Dec 04, 2019614.60623.00614.60621.40621.40379,127
Dec 03, 2019615.80623.00610.60613.80613.80291,425
Dec 02, 2019626.40627.80612.40612.40612.40477,556
Nov 29, 2019621.60629.20621.20625.00625.00392,088
Nov 28, 2019620.40626.80616.80623.60623.60296,583
Nov 27, 2019623.00623.40616.60621.80621.80368,344
Nov 26, 2019617.40623.60608.80620.40620.401,269,820
Nov 25, 2019610.00616.40604.60616.40616.40314,287
Nov 22, 2019610.00612.80599.40608.20608.20387,055
Nov 21, 2019615.00618.40608.60610.00610.00357,533
Nov 20, 2019610.60616.00610.00615.00615.00313,676
Nov 19, 2019611.80618.40609.80610.60610.60382,059
Nov 18, 2019607.20615.20607.20612.00612.00546,665
Nov 15, 2019609.40611.40601.00605.60605.60441,467
Nov 14, 2019609.60616.80603.00605.00605.00711,289
Nov 13, 2019610.00615.60606.00612.20612.20555,313
Nov 12, 2019607.40609.40600.20608.20608.20675,018
Nov 11, 2019601.00608.20590.40605.20605.20802,458
Nov 08, 2019580.00602.60580.00595.00595.001,738,164
Nov 07, 2019583.40585.00572.00576.80576.80465,653
Nov 06, 2019568.40581.00566.20577.20577.20467,376
Nov 05, 2019584.00584.00564.60568.40568.40658,914
Nov 04, 2019591.20592.40583.00584.20584.20377,545
Nov 01, 2019588.60596.00586.80587.20587.20328,141
Oct 31, 2019593.00594.60581.00587.60587.60697,881
Oct 30, 2019576.00607.60574.60593.00593.001,073,701
Oct 29, 2019622.00625.40560.60577.00577.001,753,199
Oct 28, 2019630.00631.80620.40623.40623.40280,966
Oct 25, 2019624.60634.00623.20630.00630.00211,900
Oct 24, 2019629.40632.80623.20624.20624.20299,633
Oct 23, 2019629.20632.60625.00629.40629.40171,798
Oct 22, 2019618.00633.20618.00628.20628.20209,330
Oct 21, 2019627.40629.00620.20622.80622.80312,340
Oct 18, 2019624.60627.40619.20622.80622.80229,744
Oct 17, 2019628.40631.60624.60624.60624.60242,870
Oct 16, 2019630.60637.40626.40629.60629.60289,092
Oct 15, 2019629.80634.60627.60630.60630.60202,595
Oct 14, 2019627.60632.20623.80628.40628.40287,964
Oct 11, 2019621.00626.80618.40623.60623.60313,848
Oct 10, 2019628.80631.20619.00620.00620.00379,700
Oct 09, 2019623.00631.00620.60627.00627.00283,008
Oct 08, 2019629.40635.20622.20622.20622.20212,397
Oct 07, 2019631.00638.60625.80626.40626.40208,946
Oct 04, 2019615.00632.80615.00628.60628.60305,181
Oct 03, 2019613.00622.80611.00617.60617.60238,510
Oct 02, 2019627.60627.60617.20617.20617.20380,048
Oct 01, 2019640.00642.00620.80627.40627.40329,050
Sep 30, 2019636.80639.40631.80636.60636.60367,497
Sep 27, 2019638.60641.60630.40636.80636.80235,315
Sep 26, 2019628.20638.40626.40635.00635.00330,486
Sep 25, 2019637.80639.20624.80627.60627.60346,923
Sep 24, 2019630.00639.80625.20637.80637.80341,087
Sep 23, 2019622.40634.60621.20630.00630.00413,676
Sep 20, 2019633.80637.80622.20622.20622.201,017,555
Sep 19, 2019630.00640.40624.20631.00631.00580,679
Sep 18, 2019648.60658.80627.60627.60627.601,043,495
Sep 17, 2019642.40653.00639.00650.00650.00280,996
Sep 16, 2019640.20646.40631.60643.40643.40435,690
Sep 13, 2019657.60657.60644.80646.60646.60426,140
Sep 12, 2019653.80661.60650.80656.20656.20455,738
Sep 11, 2019645.60655.40639.00650.00650.00558,671
Sep 10, 2019649.40649.40631.00645.60645.60607,896
Sep 09, 2019680.60681.00648.40651.00651.00563,191
Sep 06, 2019674.80681.80670.80680.60680.60442,974
Sep 05, 2019680.00688.20664.80670.20670.20586,606
Sep 04, 2019662.00676.40658.40668.80668.80426,223
Sep 03, 2019649.40660.00646.40660.00660.00281,554
Sep 02, 2019648.00661.80645.80653.40653.40241,578
Aug 30, 2019647.40660.00644.00647.80647.80606,929
Aug 29, 2019659.00659.00640.60646.00646.00405,684
Aug 28, 2019663.80665.40656.20657.00657.00417,269
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...