Canada markets closed

Ørsted A/S (0RHE.IL)

IOB - IOB Delayed Price. Currency in DKK
Add to watchlist
384.70+0.85 (+0.22%)
At close: 06:28PM BST
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2023387.35393.50384.30384.70384.70384,277
Sept 28, 2023384.10389.60379.50383.85383.85340,718
Sept 27, 2023376.70389.00374.50387.55387.55199,475
Sept 26, 2023381.15390.20377.60380.60380.60234,316
Sept 25, 2023400.50402.20384.00388.50388.5065,277
Sept 22, 2023406.10409.80395.90406.40406.40268,702
Sept 21, 2023410.00414.60403.40404.10404.101,449,375
Sept 20, 2023406.20420.00407.30419.05419.05238,762
Sept 19, 2023404.30412.60402.30408.50408.50261,523
Sept 18, 2023396.20407.20395.20401.65401.651,924,972
Sept 15, 2023406.60411.30396.80398.60398.60510,254
Sept 14, 2023387.05409.30385.20405.25405.25176,398
Sept 13, 2023379.25388.41373.50385.45385.45177,453
Sept 12, 2023384.60387.90377.60379.15379.15125,918
Sept 11, 2023387.05389.20378.50384.90384.90202,446
Sept 08, 2023372.10386.35367.20382.70382.70213,222
Sept 07, 2023386.00384.38364.80368.40368.40310,666
Sept 06, 2023392.10393.80374.50380.50380.50421,869
Sept 05, 2023409.75422.40389.80397.45397.45801,473
Sept 04, 2023445.50446.00431.39434.60434.60300,208
Sept 01, 2023436.00447.20428.10444.80444.80461,907
Aug 31, 2023416.00445.70414.40439.55439.551,113,578
Aug 30, 2023498.95499.94419.40420.80420.80880,164
Aug 29, 2023557.30562.80553.20560.20560.2079,916
Aug 25, 2023550.90559.00546.20557.10557.1068,322
Aug 24, 2023542.90555.80549.60553.80553.809,467
Aug 23, 2023540.10553.80539.60544.40544.40116,533
Aug 22, 2023530.20537.20529.60534.70534.70140,130
Aug 21, 2023526.70535.20525.80528.80528.8082,035
Aug 18, 2023529.00536.00526.00529.40529.40100,703
Aug 17, 2023536.80540.20528.12530.20530.20172,107
Aug 16, 2023536.00547.80536.00545.20545.20109,427
Aug 15, 2023551.50552.40537.00537.40537.4078,003
Aug 14, 2023561.40560.80551.80553.40553.40159,638
Aug 11, 2023562.20571.60561.20563.00563.00118,661
Aug 10, 2023561.00572.80553.00565.50565.50324,990
Aug 09, 2023579.20580.20566.80573.70573.70307,552
Aug 08, 2023572.90578.20568.80574.30574.30140,890
Aug 07, 2023578.60580.40567.00570.80570.80117,095
Aug 04, 2023565.70578.20560.40577.20577.20162,168
Aug 03, 2023567.30575.00563.40568.20568.20640,684
Aug 02, 2023582.10582.80570.59572.30572.30117,066
Aug 01, 2023593.80598.14584.80588.10588.101,416,052
Jul 31, 2023595.80601.00591.20592.80592.80130,048
Jul 28, 2023604.50607.40590.98594.40594.40139,986
Jul 27, 2023624.20624.60612.80613.90613.9067,206
Jul 26, 2023615.70623.00614.20618.40618.4048,908
Jul 25, 2023614.30619.20610.20616.20616.2023,751
Jul 24, 2023611.80627.40610.80620.50620.5036,757
Jul 21, 2023606.90613.00603.40606.90606.90114,105
Jul 20, 2023622.70624.60601.80601.80601.80379,294
Jul 19, 2023626.20630.60620.00627.80627.80282,506
Jul 18, 2023622.70630.60621.00622.70622.70177,082
Jul 17, 2023618.80628.20619.66628.10628.10106,147
Jul 14, 2023627.00630.60622.00626.60626.6089,655
Jul 13, 2023625.00630.20617.43623.70623.70307,684
Jul 12, 2023612.90622.80607.40621.70621.70356,463
Jul 11, 2023612.70616.40607.00612.70612.70101,558
Jul 10, 2023614.70613.20604.91605.50605.50132,578
Jul 07, 2023615.50619.40608.00617.60617.60171,762
Jul 06, 2023625.80633.00614.40616.80616.80265,377
Jul 05, 2023638.90640.00626.55629.70629.70144,849
Jul 04, 2023645.50648.60642.20645.50645.50225,405
Jul 03, 2023649.00651.80641.00649.40649.40125,647
Jun 30, 2023651.20654.80644.77651.20651.2084,510
Jun 29, 2023651.80655.80643.00651.80651.80104,288
Jun 28, 2023632.60653.40637.20650.80650.80124,528
Jun 27, 2023624.20635.80623.88633.40633.40110,945
Jun 26, 2023626.60631.00619.00626.60626.60134,074
Jun 23, 2023635.80643.90618.60625.80625.80289,526
Jun 22, 2023645.50645.73635.20635.80635.80121,646
Jun 21, 2023661.50656.13644.60652.70652.70156,673
Jun 20, 2023656.20669.00653.80665.60665.60179,732
Jun 19, 2023669.30667.60657.40659.20659.20126,001
Jun 16, 2023670.70677.20666.40670.70670.70199,890
Jun 15, 2023655.70668.70655.40665.00665.00179,272
Jun 14, 2023642.20659.60639.00651.80651.80227,512
Jun 13, 2023655.50658.80637.60645.70645.70260,120
Jun 12, 2023657.00667.20650.02657.60657.60250,340
Jun 09, 2023646.70679.40642.20655.30655.30222,886
Jun 08, 2023617.20646.60616.80634.00634.001,376,114
Jun 07, 2023616.80619.40602.94607.70607.70242,154
Jun 06, 2023613.90621.80609.00621.30621.30232,658
Jun 05, 2023613.30613.30613.30613.30613.30-
Jun 02, 2023623.10627.40610.52613.30613.30217,975
Jun 01, 2023613.50622.80610.80622.50622.50285,158
May 31, 2023615.50624.20607.00614.70614.7054,472
May 30, 2023615.30628.00614.00624.00624.00160,833
May 26, 2023628.90625.00610.40611.60611.60232,613
May 25, 2023631.10633.00624.40631.10631.1057,515
May 24, 2023641.00640.20624.40631.30631.3084,960
May 23, 2023643.20644.80639.60643.20643.20223,127
May 22, 2023637.90649.60637.40641.00641.00301,590
May 19, 2023645.70645.70645.70645.70645.70-
May 18, 2023645.70645.70645.70645.70645.70-
May 17, 2023648.60650.00637.41645.70645.70198,797
May 16, 2023665.20677.60650.20654.90654.90109,644
May 15, 2023651.00667.80648.80663.30663.3095,355
May 12, 2023641.60654.80634.60651.20651.20188,285
May 11, 2023625.20632.60621.80625.20625.2063,999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...