Advertisement
Ørsted A/S (0RHE.IL)
IOB - IOB Delayed Price. Currency in DKK
Follow
At close: 04:55PM GMT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 423.10 | 424.90 | 407.90 | 412.10 | 412.10 | 68,995 |
| Oct 29, 2024 | 435.05 | 443.10 | 415.00 | 422.80 | 422.80 | 30,838 |
| Oct 28, 2024 | 433.45 | 436.10 | 428.00 | 433.45 | 433.45 | 18,418 |
| Oct 25, 2024 | 433.65 | 437.70 | 431.60 | 432.90 | 432.90 | 23,801 |
| Oct 24, 2024 | 433.45 | 440.50 | 432.90 | 439.65 | 439.65 | 26,785 |
| Oct 23, 2024 | 431.65 | 438.50 | 430.60 | 438.10 | 438.10 | 4,389 |
| Oct 22, 2024 | 439.25 | 440.40 | 432.60 | 432.80 | 432.80 | 15,939 |
| Oct 21, 2024 | 440.10 | 444.60 | 431.40 | 440.10 | 440.10 | 63,673 |
| Oct 18, 2024 | 437.45 | 442.40 | 432.20 | 437.45 | 437.45 | 462,408 |
| Oct 17, 2024 | 435.55 | 443.90 | 435.70 | 441.85 | 441.85 | 692,323 |
| Oct 16, 2024 | 432.80 | 434.40 | 427.40 | 434.00 | 434.00 | 28,744 |
| Oct 15, 2024 | 439.45 | 440.00 | 430.60 | 433.15 | 433.15 | 26,797 |
| Oct 14, 2024 | 443.75 | 444.10 | 432.70 | 437.25 | 437.25 | 195,884 |
| Oct 11, 2024 | 440.30 | 445.60 | 439.70 | 440.40 | 440.40 | 18,961 |
| Oct 10, 2024 | 453.15 | 454.60 | 433.60 | 439.75 | 439.75 | 29,466 |
| Oct 09, 2024 | 447.85 | 458.30 | 447.10 | 454.40 | 454.40 | 81,914 |
| Oct 08, 2024 | 445.25 | 452.80 | 445.00 | 452.00 | 452.00 | 48,449 |
| Oct 07, 2024 | 418.10 | 450.70 | 415.50 | 440.60 | 440.60 | 343,545 |
| Oct 04, 2024 | 430.30 | 435.70 | 415.20 | 417.45 | 417.45 | 14,781 |
| Oct 03, 2024 | 427.05 | 444.80 | 425.40 | 433.75 | 433.75 | 21,887,341 |
| Oct 02, 2024 | 442.40 | 442.70 | 426.10 | 429.25 | 429.25 | 8,754 |
| Oct 01, 2024 | 443.05 | 451.00 | 441.20 | 449.45 | 449.45 | 15,263 |
| Sep 30, 2024 | 449.15 | 453.00 | 443.40 | 448.70 | 448.70 | 9,546 |
| Sep 27, 2024 | 442.70 | 450.10 | 442.70 | 448.20 | 448.20 | 16,651 |
| Sep 26, 2024 | 445.65 | 448.00 | 441.30 | 445.65 | 445.65 | 8,577 |
| Sep 25, 2024 | 440.40 | 445.00 | 438.10 | 440.40 | 440.40 | 6,944 |
| Sep 24, 2024 | 442.40 | 444.00 | 438.90 | 442.40 | 442.40 | 1,481,891 |
| Sep 23, 2024 | 439.35 | 444.70 | 437.90 | 439.35 | 439.35 | 113,003 |
| Sep 20, 2024 | 425.85 | 436.60 | 424.70 | 432.10 | 432.10 | 92,915 |
| Sep 19, 2024 | 440.40 | 442.25 | 425.50 | 427.25 | 427.25 | 31,395 |
| Sep 18, 2024 | 438.90 | 439.40 | 432.40 | 437.65 | 437.65 | 311,603 |
| Sep 17, 2024 | 443.65 | 445.00 | 438.80 | 443.65 | 443.65 | 25,529 |
| Sep 16, 2024 | 445.35 | 445.70 | 438.00 | 438.80 | 438.80 | 6,616 |
| Sep 13, 2024 | 431.15 | 452.20 | 430.80 | 450.50 | 450.50 | 30,175 |
| Sep 12, 2024 | 430.00 | 435.60 | 428.00 | 430.40 | 430.40 | 9,153 |
| Sep 11, 2024 | 420.10 | 429.70 | 418.60 | 426.40 | 426.40 | 46,454 |
| Sep 10, 2024 | 414.50 | 420.50 | 406.50 | 408.20 | 408.20 | 7,130 |
| Sep 09, 2024 | 420.40 | 420.70 | 412.80 | 412.80 | 412.80 | 5,821 |
| Sep 06, 2024 | 422.30 | 428.20 | 415.80 | 421.35 | 421.35 | 81,598 |
| Sep 05, 2024 | 413.45 | 433.20 | 413.40 | 425.85 | 425.85 | 508,292 |
| Sep 04, 2024 | 394.20 | 413.80 | 390.40 | 412.40 | 412.40 | 93,909 |
| Sep 03, 2024 | 399.05 | 409.60 | 397.50 | 400.60 | 400.60 | 25,730 |
| Sep 02, 2024 | 389.25 | 392.30 | 385.20 | 389.25 | 389.25 | 372,440 |
| Aug 30, 2024 | 391.05 | 398.10 | 390.40 | 391.05 | 391.05 | 21,900 |
| Aug 29, 2024 | 390.50 | 393.20 | 389.20 | 388.80 | 388.80 | 182,276 |
| Aug 28, 2024 | 388.50 | 389.80 | 387.10 | 388.50 | 388.50 | 13,610 |
| Aug 27, 2024 | 384.00 | 388.60 | 383.70 | 384.00 | 384.00 | 895,469 |
| Aug 23, 2024 | 372.80 | 384.30 | 372.10 | 383.75 | 383.75 | 9,956 |
| Aug 22, 2024 | 370.60 | 375.50 | 370.50 | 370.60 | 370.60 | 16,343 |
| Aug 21, 2024 | 373.85 | 380.50 | 372.10 | 378.60 | 378.60 | 39,047 |
| Aug 20, 2024 | 381.05 | 384.50 | 370.70 | 375.45 | 375.45 | 28,401 |
| Aug 19, 2024 | 379.25 | 385.20 | 378.10 | 384.60 | 384.60 | 63,240 |
| Aug 16, 2024 | 392.20 | 395.50 | 376.70 | 380.60 | 380.60 | 203,798 |
| Aug 15, 2024 | 398.00 | 406.90 | 383.40 | 396.50 | 396.50 | 46,372 |
| Aug 14, 2024 | 427.15 | 428.30 | 421.90 | 426.80 | 426.80 | 7,668 |
| Aug 13, 2024 | 419.05 | 428.80 | 418.50 | 424.80 | 424.80 | 18,608 |
| Aug 12, 2024 | 416.90 | 421.50 | 413.30 | 416.90 | 416.90 | 9,901 |
| Aug 09, 2024 | 414.00 | 420.80 | 411.50 | 414.30 | 414.30 | 15,445 |
| Aug 08, 2024 | 412.90 | 414.00 | 403.60 | 407.25 | 407.25 | 13,846 |
| Aug 07, 2024 | 404.70 | 415.00 | 403.40 | 410.40 | 410.40 | 482,281 |
| Aug 06, 2024 | 412.20 | 415.70 | 397.00 | 400.60 | 400.60 | 618,777 |
| Aug 05, 2024 | 412.00 | 415.90 | 403.40 | 410.30 | 410.30 | 23,667 |
| Aug 02, 2024 | 404.30 | 431.70 | 403.60 | 424.00 | 424.00 | 23,200 |
| Aug 01, 2024 | 413.15 | 414.70 | 408.30 | 413.65 | 413.65 | 11,831 |
| Jul 31, 2024 | 406.30 | 413.00 | 405.10 | 412.30 | 412.30 | 448,930 |
| Jul 30, 2024 | 405.15 | 410.40 | 399.80 | 404.80 | 404.80 | 5,477 |
| Jul 29, 2024 | 408.50 | 413.80 | 405.30 | 408.50 | 408.50 | 13,266 |
| Jul 26, 2024 | 399.65 | 406.00 | 396.60 | 405.45 | 405.45 | 5,461 |
| Jul 25, 2024 | 393.15 | 400.30 | 386.90 | 399.05 | 399.05 | 11,605 |
| Jul 24, 2024 | 389.45 | 399.00 | 391.10 | 395.25 | 395.25 | 14,538 |
| Jul 23, 2024 | 392.60 | 395.50 | 386.60 | 392.10 | 392.10 | 459,533 |
| Jul 22, 2024 | 401.85 | 405.10 | 392.20 | 396.10 | 396.10 | 32,796 |
| Jul 19, 2024 | 388.00 | 397.80 | 377.10 | 394.30 | 394.30 | 308,680 |
| Jul 18, 2024 | 378.50 | 390.60 | 374.70 | 389.55 | 389.55 | 23,240 |
| Jul 17, 2024 | 378.00 | 386.80 | 360.50 | 383.35 | 383.35 | 207,155 |
| Jul 16, 2024 | 387.25 | 390.30 | 376.90 | 381.65 | 381.65 | 42,633 |
| Jul 15, 2024 | 399.55 | 400.50 | 387.00 | 393.45 | 393.45 | 69,080 |
| Jul 12, 2024 | 412.70 | 418.00 | 401.70 | 412.70 | 412.70 | 21,258 |
| Jul 11, 2024 | 403.15 | 422.30 | 397.00 | 409.05 | 409.05 | 21,107 |
| Jul 10, 2024 | 391.45 | 403.80 | 389.20 | 402.90 | 402.90 | 13,038 |
| Jul 09, 2024 | 387.75 | 393.40 | 387.50 | 393.45 | 393.45 | 11,624 |
| Jul 08, 2024 | 398.50 | 401.80 | 387.10 | 392.60 | 392.60 | 46,906 |
| Jul 05, 2024 | 390.60 | 402.90 | 387.10 | 402.80 | 402.80 | 42,122 |
| Jul 04, 2024 | 385.15 | 389.90 | 372.70 | 385.15 | 385.15 | 27,326 |
| Jul 03, 2024 | 373.05 | 385.40 | 370.00 | 383.85 | 383.85 | 314,039 |
| Jul 02, 2024 | 373.65 | 375.30 | 367.00 | 374.00 | 374.00 | 47,365 |
| Jul 01, 2024 | 373.05 | 379.20 | 362.10 | 376.20 | 376.20 | 216,008 |
| Jun 28, 2024 | 372.10 | 379.20 | 368.50 | 371.85 | 371.85 | 64,544 |
| Jun 27, 2024 | 391.45 | 391.90 | 373.30 | 374.10 | 374.10 | 95,764 |
| Jun 26, 2024 | 388.80 | 393.30 | 385.20 | 388.80 | 388.80 | 161,489 |
| Jun 25, 2024 | 394.90 | 396.00 | 385.40 | 388.80 | 388.80 | 17,779 |
| Jun 24, 2024 | 389.55 | 396.00 | 387.40 | 395.65 | 395.65 | 516,344 |
| Jun 21, 2024 | 392.50 | 394.80 | 388.90 | 392.50 | 392.50 | 28,314 |
| Jun 20, 2024 | 388.70 | 393.10 | 384.70 | 388.70 | 388.70 | 17,497 |
| Jun 19, 2024 | 391.05 | 391.60 | 386.00 | 391.05 | 391.05 | 28,544 |
| Jun 18, 2024 | 382.10 | 390.60 | 379.10 | 387.05 | 387.05 | 22,220 |
| Jun 17, 2024 | 386.20 | 387.80 | 381.00 | 385.65 | 385.65 | 83,915 |
| Jun 14, 2024 | 395.05 | 396.50 | 383.70 | 389.45 | 389.45 | 64,969 |
| Jun 13, 2024 | 404.20 | 406.90 | 393.70 | 394.20 | 394.20 | 80,082 |
| Jun 12, 2024 | 394.40 | 407.40 | 384.70 | 406.10 | 406.10 | 696,136 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.