Canada markets closed

Ørsted A/S (0RHE.IL)

IOB - IOB Delayed Price. Currency in DKK
Add to watchlist
412.70+3.65 (+0.89%)
At close: 05:35PM BST
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024412.70418.00401.70412.70412.7021,258
Jul 11, 2024403.15422.30397.00409.05409.0521,107
Jul 10, 2024391.45403.80389.20402.90402.9013,038
Jul 09, 2024387.75393.40387.50393.45393.4511,624
Jul 08, 2024398.50401.80387.10392.60392.6046,906
Jul 05, 2024390.60402.90387.10402.80402.8042,122
Jul 04, 2024385.15389.90372.70385.15385.1527,326
Jul 03, 2024373.05385.40370.00383.85383.85314,039
Jul 02, 2024373.65375.30367.00374.00374.0047,365
Jul 01, 2024373.05379.20362.10376.20376.20216,008
Jun 28, 2024372.10379.20368.50371.85371.8564,544
Jun 27, 2024391.45391.90373.30374.10374.1095,764
Jun 26, 2024388.80393.30385.20388.80388.80161,489
Jun 25, 2024394.90396.00385.40388.80388.8017,779
Jun 24, 2024389.55396.00387.40395.65395.65516,344
Jun 21, 2024392.50394.80388.90392.50392.5028,314
Jun 20, 2024388.70393.10384.70388.70388.7017,497
Jun 19, 2024391.05391.60386.00391.05391.0528,544
Jun 18, 2024382.10390.60379.10387.05387.0522,220
Jun 17, 2024386.20387.80381.00385.65385.6583,915
Jun 14, 2024395.05396.50383.70389.45389.4564,969
Jun 13, 2024404.20406.90393.70394.20394.2080,082
Jun 12, 2024394.40407.40384.70406.10406.10696,136
Jun 11, 2024394.50396.40391.50394.50394.5038,795
Jun 10, 2024392.80396.40391.20392.80392.8063,841
Jun 07, 2024399.55403.30388.10393.85393.8537,992
Jun 06, 2024414.10420.00397.80402.20402.20179,438
Jun 05, 2024415.65415.65415.65415.65415.65-
Jun 04, 2024420.70422.30415.20415.65415.6530,985
Jun 03, 2024420.50424.30417.20420.50420.50313,033
May 31, 2024418.50419.00413.60418.50418.5020,413
May 30, 2024397.05423.80390.10421.75421.75298,423
May 29, 2024408.00409.90398.50402.60402.60374,381
May 28, 2024412.80417.50402.00412.80412.80299,427
May 24, 2024401.55406.90398.50401.55401.55707,691
May 23, 2024404.00412.90399.70406.60406.6017,007
May 22, 2024411.05412.60399.30409.45409.451,803,013
May 21, 2024414.00418.80408.70412.80412.80761,174
May 20, 2024418.30418.30418.30418.30418.30-
May 17, 2024430.90436.10415.90418.30418.30941,689
May 16, 2024432.60432.70425.00426.30426.30507,910
May 15, 2024410.80433.90410.00428.60428.60231,522
May 14, 2024415.45415.10408.60409.35409.3521,724
May 13, 2024434.40436.50404.20413.65413.65482,537
May 10, 2024427.65427.65427.65427.65427.65-
May 09, 2024427.65427.65427.65427.65427.65-
May 08, 2024434.10434.50423.80427.65427.6553,920
May 07, 2024415.65432.00408.20428.10428.1024,800
May 03, 2024394.20428.30387.50410.10410.1037,692
May 02, 2024380.90390.97386.70392.30392.301,047,035
May 01, 2024382.80384.60383.03382.80382.8077,388
Apr 30, 2024393.65396.10383.90388.80388.8027,686
Apr 29, 2024389.65393.70387.50389.65389.651,141,637
Apr 26, 2024382.50396.20381.30393.35393.35253,395
Apr 25, 2024382.40394.90377.80382.20382.20303,424
Apr 24, 2024390.30390.60381.00384.60384.6080,268
Apr 23, 2024378.90392.90378.80390.30390.3078,313
Apr 22, 2024382.60383.80365.30377.75377.7582,001
Apr 19, 2024387.05393.90379.70381.35381.35153,270
Apr 18, 2024380.70392.00373.60392.20392.20135,322
Apr 17, 2024381.55385.60374.20375.65375.65103,894
Apr 16, 2024391.75393.30379.60386.20386.2084,719
Apr 15, 2024406.20408.70392.70394.30394.3054,817
Apr 12, 2024395.35409.00386.30407.15407.15375,971
Apr 11, 2024376.80394.50374.40387.75387.7565,789
Apr 10, 2024398.30406.20374.80380.10380.10296,859
Apr 09, 2024389.25400.10385.60395.05395.05439,947
Apr 08, 2024382.50388.70379.70387.85387.8529,808
Apr 05, 2024390.80391.40381.10384.60384.6083,995
Apr 04, 2024378.40394.40377.30389.75389.7573,561
Apr 03, 2024374.70381.00368.30380.80380.80102,070
Apr 02, 2024386.50388.00375.70381.35381.351,696,462
Mar 28, 2024384.40384.40384.40386.40386.404,447
Mar 27, 2024375.45387.20372.80386.40386.4064,697
Mar 26, 2024376.30377.70373.70376.30376.3054,997
Mar 25, 2024378.90380.00374.70378.90378.90152,434
Mar 22, 2024366.50382.90366.10382.90382.901,006,154
Mar 21, 2024370.10376.30365.40370.80370.80125,659
Mar 20, 2024356.40367.10354.60366.80366.8086,578
Mar 19, 2024353.05359.30352.10357.65357.65446,867
Mar 18, 2024347.25356.40345.70352.10352.1087,943
Mar 15, 2024352.60355.40347.00347.35347.35602,148
Mar 14, 2024345.45360.90343.80350.20350.20497,685
Mar 13, 2024357.45360.80345.00347.25347.25584,417
Mar 12, 2024364.10366.20356.29359.15359.15637,437
Mar 11, 2024375.55378.20363.10364.80364.801,162,022
Mar 08, 2024371.75377.00365.40372.10372.101,382,839
Mar 07, 2024373.75376.00364.30374.00374.00179,277
Mar 06, 2024367.05382.00366.30378.10378.10511,050
Mar 05, 2024367.25369.90358.10368.20368.20479,931
Mar 04, 2024390.70393.60366.00367.65367.65840,374
Mar 01, 2024400.80401.50382.50389.15389.152,830,758
Feb 29, 2024370.00393.25365.00387.15387.151,526,591
Feb 28, 2024378.20384.00368.50369.75369.751,045,625
Feb 27, 2024375.45380.00371.70375.45375.45370,473
Feb 26, 2024377.05379.90373.70377.05377.05341,133
Feb 23, 2024383.85387.20371.70378.10378.10827,040
Feb 22, 2024392.50393.80379.70386.70386.70976,148
Feb 21, 2024388.70394.00382.60387.05387.05887,583
Feb 20, 2024397.05397.60388.60391.35391.35616,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...