Canada markets closed

Ørsted A/S (0RHE.L)

LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
818.05+10.85 (+1.34%)
At close: 06:19PM BST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 2024392.80396.40391.20393.80393.8063,510
Jun 07, 2024399.55403.30388.10395.61395.6137,992
Jun 06, 2024414.10420.00397.80400.30400.30179,438
Jun 05, 2024------
Jun 04, 2024420.70422.30415.20416.80416.8030,986
Jun 03, 2024420.50424.30417.20420.30420.30313,033
May 31, 2024418.50419.00413.60415.59415.5920,413
May 30, 2024397.05423.80390.10416.74416.74298,423
May 29, 2024408.00409.90398.50403.22403.22374,382
May 28, 2024412.80417.50402.00412.40412.40284,009
May 24, 2024401.55406.90398.50401.55401.55707,691
May 23, 2024404.00412.90399.70406.78406.7817,008
May 22, 2024411.05412.60399.30409.28409.281,803,013
May 21, 2024414.00418.80408.70410.99410.99761,174
May 20, 2024------
May 17, 2024430.90436.10415.90430.70430.70941,689
May 16, 2024432.60432.70425.00430.30430.30507,910
May 15, 2024410.80433.90410.00431.30431.30231,449
May 14, 2024415.45415.10408.60412.50412.5021,724
May 13, 2024434.40436.50404.20411.38411.38482,538
May 10, 2024------
May 09, 2024------
May 08, 2024434.10434.50423.80431.10431.1053,921
May 07, 2024415.65432.00408.20431.70431.7024,800
May 03, 2024394.20428.30387.50410.10410.1037,693
May 02, 2024380.90399.30380.30390.70390.701,007,267
May 01, 2024382.80385.80380.20383.59383.5977,388
Apr 30, 2024393.65396.10383.90385.70385.7027,559
Apr 29, 2024389.65393.70387.50390.79390.791,141,637
Apr 26, 2024382.50396.20381.30388.90388.90253,396
Apr 25, 2024382.40394.90377.80383.31383.31303,425
Apr 24, 2024390.30390.60381.00382.31382.3180,269
Apr 23, 2024378.90392.90378.80387.44387.4478,313
Apr 22, 2024382.60383.80365.30378.63378.6382,002
Apr 19, 2024387.05393.90379.70383.39383.39153,271
Apr 18, 2024380.70392.00373.60389.32389.32135,323
Apr 17, 2024381.55385.60374.20379.30379.30103,894
Apr 16, 2024391.75393.30379.60383.74383.7484,720
Apr 15, 2024406.20408.70392.70396.37396.3754,818
Apr 12, 2024395.35409.00386.30405.98405.98375,972
Apr 11, 2024376.80394.50374.40380.40380.4065,790
Apr 10, 2024398.30406.20374.80398.20398.20296,860
Apr 09, 2024389.25400.10385.60395.43395.43439,948
Apr 08, 2024382.50388.70379.70386.01386.0129,809
Apr 05, 2024390.80391.40381.10383.74383.7483,996
Apr 04, 2024378.40394.40377.30381.66381.6673,561
Apr 03, 2024374.70381.00368.30373.96373.96102,070
Apr 02, 2024386.50388.00375.70378.15378.151,696,462
Mar 28, 2024384.40384.40384.40384.40384.404,447
Mar 27, 2024375.45387.20372.80386.40386.4064,697
Mar 26, 2024376.30377.70373.70375.67375.6754,997
Mar 25, 2024378.90380.00374.70377.30377.30152,435
Mar 22, 2024366.50382.90366.10373.75373.751,006,155
Mar 21, 2024370.10376.30365.40369.56369.56125,659
Mar 20, 2024356.40367.10354.60366.34366.3486,579
Mar 19, 2024353.05359.30352.10357.10357.10446,868
Mar 18, 2024347.25356.40345.70346.30346.3087,944
Mar 15, 2024352.60355.40347.00350.67350.67406,613
Mar 14, 2024345.45360.90343.80350.61350.61497,686
Mar 13, 2024357.45360.80345.00346.77346.77584,418
Mar 12, 2024364.10366.20356.50361.80361.80468,449
Mar 11, 2024375.55378.20363.10370.87370.871,162,023
Mar 08, 2024371.75377.00365.40369.46369.461,326,731
Mar 07, 2024373.75376.00364.30370.00370.00179,277
Mar 06, 2024367.05382.00366.30375.81375.81511,050
Mar 05, 2024367.25369.90358.10361.50361.50479,931
Mar 04, 2024390.70393.60366.00384.00384.00840,374
Mar 01, 2024400.80401.50382.50390.04390.042,830,759
Feb 29, 2024370.00393.25365.00386.70386.701,526,591
Feb 28, 2024378.20384.00368.50370.92370.921,045,626
Feb 27, 2024375.45380.00371.70379.00379.00370,474
Feb 26, 2024377.05379.90373.70378.12378.12341,133
Feb 23, 2024383.85387.20371.70376.34376.34827,040
Feb 22, 2024392.50393.80379.70386.01386.01976,149
Feb 21, 2024388.70394.00382.60391.10391.10887,584
Feb 20, 2024397.05397.60388.60390.22390.22616,249
Feb 19, 2024397.05401.30380.00397.60397.60896,918
Feb 16, 2024404.60405.00388.00396.10396.10582,144
Feb 15, 2024407.75410.10395.80404.35404.35562,392
Feb 14, 2024408.60413.60398.80403.64403.64805,473
Feb 13, 2024403.15418.30395.80408.95408.95896,319
Feb 12, 2024388.30400.80385.70398.20398.20391,292
Feb 09, 2024383.55391.90381.00389.06389.06510,784
Feb 08, 2024380.50387.40373.00384.17384.17472,429
Feb 07, 2024391.55394.30372.20377.62377.62172,606
Feb 06, 2024377.05388.00374.70384.93384.93347,511
Feb 05, 2024382.10388.50377.62383.57383.57194,073
Feb 02, 2024394.10404.10384.22399.80399.80120,274
Feb 01, 2024385.65395.90385.00392.62392.62913,511
Jan 31, 2024377.45392.70376.95391.44391.44225,156
Jan 30, 2024394.00395.50363.40379.26379.26586,813
Jan 29, 2024383.85395.40384.10393.89393.89155,753
Jan 26, 2024384.10388.80379.50382.30382.30267,887
Jan 25, 2024384.60386.80376.00379.27379.27590,793
Jan 24, 2024388.30394.81383.00390.53390.53384,253
Jan 23, 2024380.60389.80377.70385.40385.40219,704
Jan 22, 2024389.05389.60374.40381.80381.80654,577
Jan 19, 2024387.75391.90385.60387.63387.63908,504
Jan 18, 2024374.20390.50374.36384.02384.02203,101
Jan 17, 2024378.20394.70369.40375.74375.74560,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...