Ørsted A/S (0RHE.IL)
IOB - IOB Delayed Price. Currency in DKK
Add to watchlist
At close: 06:28PM BST
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 387.35 | 393.50 | 384.30 | 384.70 | 384.70 | 384,277 |
| Sept 28, 2023 | 384.10 | 389.60 | 379.50 | 383.85 | 383.85 | 340,718 |
| Sept 27, 2023 | 376.70 | 389.00 | 374.50 | 387.55 | 387.55 | 199,475 |
| Sept 26, 2023 | 381.15 | 390.20 | 377.60 | 380.60 | 380.60 | 234,316 |
| Sept 25, 2023 | 400.50 | 402.20 | 384.00 | 388.50 | 388.50 | 65,277 |
| Sept 22, 2023 | 406.10 | 409.80 | 395.90 | 406.40 | 406.40 | 268,702 |
| Sept 21, 2023 | 410.00 | 414.60 | 403.40 | 404.10 | 404.10 | 1,449,375 |
| Sept 20, 2023 | 406.20 | 420.00 | 407.30 | 419.05 | 419.05 | 238,762 |
| Sept 19, 2023 | 404.30 | 412.60 | 402.30 | 408.50 | 408.50 | 261,523 |
| Sept 18, 2023 | 396.20 | 407.20 | 395.20 | 401.65 | 401.65 | 1,924,972 |
| Sept 15, 2023 | 406.60 | 411.30 | 396.80 | 398.60 | 398.60 | 510,254 |
| Sept 14, 2023 | 387.05 | 409.30 | 385.20 | 405.25 | 405.25 | 176,398 |
| Sept 13, 2023 | 379.25 | 388.41 | 373.50 | 385.45 | 385.45 | 177,453 |
| Sept 12, 2023 | 384.60 | 387.90 | 377.60 | 379.15 | 379.15 | 125,918 |
| Sept 11, 2023 | 387.05 | 389.20 | 378.50 | 384.90 | 384.90 | 202,446 |
| Sept 08, 2023 | 372.10 | 386.35 | 367.20 | 382.70 | 382.70 | 213,222 |
| Sept 07, 2023 | 386.00 | 384.38 | 364.80 | 368.40 | 368.40 | 310,666 |
| Sept 06, 2023 | 392.10 | 393.80 | 374.50 | 380.50 | 380.50 | 421,869 |
| Sept 05, 2023 | 409.75 | 422.40 | 389.80 | 397.45 | 397.45 | 801,473 |
| Sept 04, 2023 | 445.50 | 446.00 | 431.39 | 434.60 | 434.60 | 300,208 |
| Sept 01, 2023 | 436.00 | 447.20 | 428.10 | 444.80 | 444.80 | 461,907 |
| Aug 31, 2023 | 416.00 | 445.70 | 414.40 | 439.55 | 439.55 | 1,113,578 |
| Aug 30, 2023 | 498.95 | 499.94 | 419.40 | 420.80 | 420.80 | 880,164 |
| Aug 29, 2023 | 557.30 | 562.80 | 553.20 | 560.20 | 560.20 | 79,916 |
| Aug 25, 2023 | 550.90 | 559.00 | 546.20 | 557.10 | 557.10 | 68,322 |
| Aug 24, 2023 | 542.90 | 555.80 | 549.60 | 553.80 | 553.80 | 9,467 |
| Aug 23, 2023 | 540.10 | 553.80 | 539.60 | 544.40 | 544.40 | 116,533 |
| Aug 22, 2023 | 530.20 | 537.20 | 529.60 | 534.70 | 534.70 | 140,130 |
| Aug 21, 2023 | 526.70 | 535.20 | 525.80 | 528.80 | 528.80 | 82,035 |
| Aug 18, 2023 | 529.00 | 536.00 | 526.00 | 529.40 | 529.40 | 100,703 |
| Aug 17, 2023 | 536.80 | 540.20 | 528.12 | 530.20 | 530.20 | 172,107 |
| Aug 16, 2023 | 536.00 | 547.80 | 536.00 | 545.20 | 545.20 | 109,427 |
| Aug 15, 2023 | 551.50 | 552.40 | 537.00 | 537.40 | 537.40 | 78,003 |
| Aug 14, 2023 | 561.40 | 560.80 | 551.80 | 553.40 | 553.40 | 159,638 |
| Aug 11, 2023 | 562.20 | 571.60 | 561.20 | 563.00 | 563.00 | 118,661 |
| Aug 10, 2023 | 561.00 | 572.80 | 553.00 | 565.50 | 565.50 | 324,990 |
| Aug 09, 2023 | 579.20 | 580.20 | 566.80 | 573.70 | 573.70 | 307,552 |
| Aug 08, 2023 | 572.90 | 578.20 | 568.80 | 574.30 | 574.30 | 140,890 |
| Aug 07, 2023 | 578.60 | 580.40 | 567.00 | 570.80 | 570.80 | 117,095 |
| Aug 04, 2023 | 565.70 | 578.20 | 560.40 | 577.20 | 577.20 | 162,168 |
| Aug 03, 2023 | 567.30 | 575.00 | 563.40 | 568.20 | 568.20 | 640,684 |
| Aug 02, 2023 | 582.10 | 582.80 | 570.59 | 572.30 | 572.30 | 117,066 |
| Aug 01, 2023 | 593.80 | 598.14 | 584.80 | 588.10 | 588.10 | 1,416,052 |
| Jul 31, 2023 | 595.80 | 601.00 | 591.20 | 592.80 | 592.80 | 130,048 |
| Jul 28, 2023 | 604.50 | 607.40 | 590.98 | 594.40 | 594.40 | 139,986 |
| Jul 27, 2023 | 624.20 | 624.60 | 612.80 | 613.90 | 613.90 | 67,206 |
| Jul 26, 2023 | 615.70 | 623.00 | 614.20 | 618.40 | 618.40 | 48,908 |
| Jul 25, 2023 | 614.30 | 619.20 | 610.20 | 616.20 | 616.20 | 23,751 |
| Jul 24, 2023 | 611.80 | 627.40 | 610.80 | 620.50 | 620.50 | 36,757 |
| Jul 21, 2023 | 606.90 | 613.00 | 603.40 | 606.90 | 606.90 | 114,105 |
| Jul 20, 2023 | 622.70 | 624.60 | 601.80 | 601.80 | 601.80 | 379,294 |
| Jul 19, 2023 | 626.20 | 630.60 | 620.00 | 627.80 | 627.80 | 282,506 |
| Jul 18, 2023 | 622.70 | 630.60 | 621.00 | 622.70 | 622.70 | 177,082 |
| Jul 17, 2023 | 618.80 | 628.20 | 619.66 | 628.10 | 628.10 | 106,147 |
| Jul 14, 2023 | 627.00 | 630.60 | 622.00 | 626.60 | 626.60 | 89,655 |
| Jul 13, 2023 | 625.00 | 630.20 | 617.43 | 623.70 | 623.70 | 307,684 |
| Jul 12, 2023 | 612.90 | 622.80 | 607.40 | 621.70 | 621.70 | 356,463 |
| Jul 11, 2023 | 612.70 | 616.40 | 607.00 | 612.70 | 612.70 | 101,558 |
| Jul 10, 2023 | 614.70 | 613.20 | 604.91 | 605.50 | 605.50 | 132,578 |
| Jul 07, 2023 | 615.50 | 619.40 | 608.00 | 617.60 | 617.60 | 171,762 |
| Jul 06, 2023 | 625.80 | 633.00 | 614.40 | 616.80 | 616.80 | 265,377 |
| Jul 05, 2023 | 638.90 | 640.00 | 626.55 | 629.70 | 629.70 | 144,849 |
| Jul 04, 2023 | 645.50 | 648.60 | 642.20 | 645.50 | 645.50 | 225,405 |
| Jul 03, 2023 | 649.00 | 651.80 | 641.00 | 649.40 | 649.40 | 125,647 |
| Jun 30, 2023 | 651.20 | 654.80 | 644.77 | 651.20 | 651.20 | 84,510 |
| Jun 29, 2023 | 651.80 | 655.80 | 643.00 | 651.80 | 651.80 | 104,288 |
| Jun 28, 2023 | 632.60 | 653.40 | 637.20 | 650.80 | 650.80 | 124,528 |
| Jun 27, 2023 | 624.20 | 635.80 | 623.88 | 633.40 | 633.40 | 110,945 |
| Jun 26, 2023 | 626.60 | 631.00 | 619.00 | 626.60 | 626.60 | 134,074 |
| Jun 23, 2023 | 635.80 | 643.90 | 618.60 | 625.80 | 625.80 | 289,526 |
| Jun 22, 2023 | 645.50 | 645.73 | 635.20 | 635.80 | 635.80 | 121,646 |
| Jun 21, 2023 | 661.50 | 656.13 | 644.60 | 652.70 | 652.70 | 156,673 |
| Jun 20, 2023 | 656.20 | 669.00 | 653.80 | 665.60 | 665.60 | 179,732 |
| Jun 19, 2023 | 669.30 | 667.60 | 657.40 | 659.20 | 659.20 | 126,001 |
| Jun 16, 2023 | 670.70 | 677.20 | 666.40 | 670.70 | 670.70 | 199,890 |
| Jun 15, 2023 | 655.70 | 668.70 | 655.40 | 665.00 | 665.00 | 179,272 |
| Jun 14, 2023 | 642.20 | 659.60 | 639.00 | 651.80 | 651.80 | 227,512 |
| Jun 13, 2023 | 655.50 | 658.80 | 637.60 | 645.70 | 645.70 | 260,120 |
| Jun 12, 2023 | 657.00 | 667.20 | 650.02 | 657.60 | 657.60 | 250,340 |
| Jun 09, 2023 | 646.70 | 679.40 | 642.20 | 655.30 | 655.30 | 222,886 |
| Jun 08, 2023 | 617.20 | 646.60 | 616.80 | 634.00 | 634.00 | 1,376,114 |
| Jun 07, 2023 | 616.80 | 619.40 | 602.94 | 607.70 | 607.70 | 242,154 |
| Jun 06, 2023 | 613.90 | 621.80 | 609.00 | 621.30 | 621.30 | 232,658 |
| Jun 05, 2023 | 613.30 | 613.30 | 613.30 | 613.30 | 613.30 | - |
| Jun 02, 2023 | 623.10 | 627.40 | 610.52 | 613.30 | 613.30 | 217,975 |
| Jun 01, 2023 | 613.50 | 622.80 | 610.80 | 622.50 | 622.50 | 285,158 |
| May 31, 2023 | 615.50 | 624.20 | 607.00 | 614.70 | 614.70 | 54,472 |
| May 30, 2023 | 615.30 | 628.00 | 614.00 | 624.00 | 624.00 | 160,833 |
| May 26, 2023 | 628.90 | 625.00 | 610.40 | 611.60 | 611.60 | 232,613 |
| May 25, 2023 | 631.10 | 633.00 | 624.40 | 631.10 | 631.10 | 57,515 |
| May 24, 2023 | 641.00 | 640.20 | 624.40 | 631.30 | 631.30 | 84,960 |
| May 23, 2023 | 643.20 | 644.80 | 639.60 | 643.20 | 643.20 | 223,127 |
| May 22, 2023 | 637.90 | 649.60 | 637.40 | 641.00 | 641.00 | 301,590 |
| May 19, 2023 | 645.70 | 645.70 | 645.70 | 645.70 | 645.70 | - |
| May 18, 2023 | 645.70 | 645.70 | 645.70 | 645.70 | 645.70 | - |
| May 17, 2023 | 648.60 | 650.00 | 637.41 | 645.70 | 645.70 | 198,797 |
| May 16, 2023 | 665.20 | 677.60 | 650.20 | 654.90 | 654.90 | 109,644 |
| May 15, 2023 | 651.00 | 667.80 | 648.80 | 663.30 | 663.30 | 95,355 |
| May 12, 2023 | 641.60 | 654.80 | 634.60 | 651.20 | 651.20 | 188,285 |
| May 11, 2023 | 625.20 | 632.60 | 621.80 | 625.20 | 625.20 | 63,999 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
