0RHE.IL - Ørsted A/S
IOB - IOB Delayed Price. Currency in DKK
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 10, 2023 | 618.80 | 627.60 | 617.80 | 620.10 | 620.10 | 52,575 |
| May 09, 2023 | 623.10 | 618.75 | 607.00 | 613.70 | 613.70 | 111,643 |
| May 05, 2023 | 623.10 | 623.10 | 623.10 | 623.10 | 623.10 | - |
| May 04, 2023 | 596.30 | 630.80 | 595.60 | 623.10 | 623.10 | 245,295 |
| May 03, 2023 | 603.60 | 617.20 | 587.80 | 593.20 | 593.20 | 221,085 |
| May 02, 2023 | 613.50 | 616.00 | 607.40 | 613.50 | 613.50 | 242,709 |
| Apr 28, 2023 | 609.40 | 609.60 | 604.80 | 609.40 | 609.40 | 48,331 |
| Apr 27, 2023 | 599.70 | 611.42 | 599.00 | 608.20 | 608.20 | 74,772 |
| Apr 26, 2023 | 597.50 | 604.20 | 594.40 | 595.00 | 595.00 | 154,121 |
| Apr 25, 2023 | 598.70 | 602.00 | 595.40 | 596.50 | 596.50 | 118,210 |
| Apr 24, 2023 | 605.10 | 610.20 | 600.20 | 605.10 | 605.10 | 70,733 |
| Apr 21, 2023 | 594.40 | 609.20 | 593.80 | 603.00 | 603.00 | 198,559 |
| Apr 20, 2023 | 592.40 | 594.20 | 580.00 | 592.20 | 592.20 | 280,477 |
| Apr 19, 2023 | 584.60 | 592.60 | 580.40 | 584.20 | 584.20 | 68,425 |
| Apr 18, 2023 | 601.00 | 603.20 | 586.40 | 592.00 | 592.00 | 33,497 |
| Apr 17, 2023 | 611.40 | 616.20 | 602.14 | 602.40 | 602.40 | 241,824 |
| Apr 14, 2023 | 612.90 | 617.80 | 604.60 | 612.50 | 612.50 | 234,876 |
| Apr 13, 2023 | 597.10 | 614.40 | 596.60 | 614.30 | 614.30 | 186,365 |
| Apr 12, 2023 | 589.70 | 600.20 | 586.60 | 598.30 | 598.30 | 171,250 |
| Apr 11, 2023 | 585.60 | 588.60 | 574.20 | 585.40 | 585.40 | 114,098 |
| Apr 06, 2023 | 585.40 | 585.40 | 585.40 | 585.40 | 585.40 | - |
| Apr 05, 2023 | 577.20 | 588.40 | 576.40 | 585.40 | 585.40 | 146,831 |
| Apr 04, 2023 | 584.40 | 586.00 | 575.60 | 575.50 | 575.50 | 54,443 |
| Apr 03, 2023 | 583.30 | 587.40 | 577.40 | 583.30 | 583.30 | 191,014 |
| Mar 31, 2023 | 578.45 | 583.44 | 569.10 | 578.75 | 578.75 | 179,918 |
| Mar 30, 2023 | 560.80 | 579.00 | 561.10 | 577.70 | 577.70 | 226,830 |
| Mar 29, 2023 | 553.90 | 556.00 | 548.00 | 553.90 | 553.90 | 329,290 |
| Mar 28, 2023 | 554.65 | 557.70 | 548.00 | 554.65 | 554.65 | 276,974 |
| Mar 27, 2023 | 552.00 | 561.44 | 547.70 | 557.40 | 557.40 | 270,433 |
| Mar 24, 2023 | 564.40 | 562.60 | 541.30 | 547.25 | 547.25 | 224,610 |
| Mar 23, 2023 | 565.50 | 567.20 | 559.50 | 565.50 | 565.50 | 51,933 |
| Mar 22, 2023 | 565.90 | 567.60 | 556.40 | 564.60 | 564.60 | 84,337 |
| Mar 21, 2023 | 558.45 | 569.20 | 558.20 | 566.55 | 566.55 | 85,573 |
| Mar 20, 2023 | 557.60 | 568.20 | 551.50 | 566.15 | 566.15 | 202,291 |
| Mar 17, 2023 | 574.85 | 578.30 | 553.50 | 557.60 | 557.60 | 204,628 |
| Mar 16, 2023 | 579.45 | 579.90 | 558.40 | 570.65 | 570.65 | 2,134,161 |
| Mar 15, 2023 | 603.15 | 609.40 | 576.50 | 603.15 | 603.15 | 548,968 |
| Mar 14, 2023 | 584.50 | 606.80 | 584.33 | 601.60 | 601.60 | 156,544 |
| Mar 13, 2023 | 581.90 | 588.10 | 568.40 | 581.50 | 581.50 | 197,072 |
| Mar 10, 2023 | 592.70 | 596.80 | 580.60 | 583.85 | 583.85 | 74,234 |
| Mar 09, 2023 | 598.85 | 598.10 | 590.60 | 598.85 | 598.85 | 110,515 |
| Mar 08, 2023 | 600.20 | 602.69 | 588.90 | 595.25 | 595.25 | 241,170 |
| Mar 08, 2023 | 13.5 Dividend | |||||
| Mar 07, 2023 | 611.85 | 627.80 | 613.50 | 620.80 | 607.30 | 144,303 |
| Mar 06, 2023 | 611.85 | 615.10 | 608.10 | 613.40 | 600.06 | 348,456 |
| Mar 03, 2023 | 609.10 | 615.10 | 604.20 | 609.10 | 595.85 | 154,246 |
| Mar 02, 2023 | 600.60 | 610.50 | 595.50 | 609.50 | 596.25 | 105,733 |
| Mar 01, 2023 | 614.85 | 622.10 | 604.30 | 605.60 | 592.43 | 1,720,980 |
| Feb 28, 2023 | 612.70 | 620.90 | 604.00 | 612.30 | 598.98 | 115,760 |
| Feb 27, 2023 | 620.20 | 622.80 | 617.10 | 620.20 | 606.71 | 91,877 |
| Feb 24, 2023 | 618.95 | 635.20 | 620.10 | 628.40 | 614.73 | 51,749 |
| Feb 23, 2023 | 628.40 | 626.19 | 614.50 | 618.45 | 605.00 | 199,584 |
| Feb 22, 2023 | 637.20 | 637.30 | 617.10 | 626.95 | 613.32 | 121,350 |
| Feb 21, 2023 | 636.80 | 641.60 | 635.50 | 636.80 | 622.95 | 49,847 |
| Feb 20, 2023 | 649.20 | 656.60 | 636.90 | 637.50 | 623.64 | 194,297 |
| Feb 17, 2023 | 624.90 | 633.40 | 620.73 | 624.90 | 611.31 | 252,070 |
| Feb 16, 2023 | 633.00 | 633.20 | 622.70 | 623.55 | 609.99 | 87,682 |
| Feb 15, 2023 | 629.00 | 630.20 | 617.90 | 619.55 | 606.08 | 61,173 |
| Feb 14, 2023 | 638.35 | 643.10 | 621.90 | 628.70 | 615.03 | 157,411 |
| Feb 13, 2023 | 638.65 | 638.40 | 633.50 | 638.65 | 624.76 | 98,066 |
| Feb 10, 2023 | 633.20 | 638.80 | 621.90 | 632.70 | 618.94 | 192,100 |
| Feb 09, 2023 | 646.75 | 645.70 | 637.20 | 637.00 | 623.15 | 144,958 |
| Feb 08, 2023 | 642.75 | 653.60 | 642.30 | 642.75 | 628.77 | 160,806 |
| Feb 07, 2023 | 662.25 | 661.67 | 640.20 | 642.65 | 628.67 | 219,510 |
| Feb 06, 2023 | 640.20 | 650.07 | 637.00 | 640.30 | 626.38 | 159,740 |
| Feb 03, 2023 | 642.85 | 648.70 | 630.20 | 642.55 | 628.58 | 319,630 |
| Feb 02, 2023 | 618.25 | 653.60 | 617.40 | 646.15 | 632.10 | 260,394 |
| Feb 01, 2023 | 608.30 | 621.80 | 605.98 | 617.10 | 603.68 | 225,679 |
| Jan 31, 2023 | 604.50 | 610.10 | 600.50 | 604.50 | 591.35 | 52,835 |
| Jan 30, 2023 | 604.00 | 611.70 | 601.30 | 604.00 | 590.87 | 152,994 |
| Jan 27, 2023 | 601.90 | 604.49 | 598.40 | 601.90 | 588.81 | 119,906 |
| Jan 26, 2023 | 607.15 | 608.00 | 599.20 | 607.15 | 593.95 | 254,084 |
| Jan 25, 2023 | 605.60 | 608.50 | 598.30 | 606.05 | 592.87 | 171,595 |
| Jan 24, 2023 | 611.65 | 610.50 | 603.90 | 611.65 | 598.35 | 268,599 |
| Jan 23, 2023 | 612.90 | 623.30 | 598.90 | 603.25 | 590.13 | 300,759 |
| Jan 20, 2023 | 628.90 | 634.99 | 608.42 | 615.75 | 602.36 | 806,961 |
| Jan 19, 2023 | 666.95 | 673.90 | 661.40 | 667.35 | 652.84 | 262,276 |
| Jan 18, 2023 | 700.20 | 700.70 | 687.40 | 688.80 | 673.82 | 336,054 |
| Jan 17, 2023 | 687.15 | 704.60 | 684.90 | 697.30 | 682.14 | 352,849 |
| Jan 16, 2023 | 669.60 | 681.70 | 669.07 | 679.45 | 664.67 | 167,362 |
| Jan 13, 2023 | 684.10 | 684.70 | 668.70 | 673.80 | 659.15 | 265,651 |
| Jan 12, 2023 | 677.70 | 689.80 | 668.20 | 682.65 | 667.80 | 200,430 |
| Jan 11, 2023 | 642.55 | 679.10 | 641.40 | 671.55 | 656.95 | 198,871 |
| Jan 10, 2023 | 644.10 | 656.60 | 636.10 | 643.55 | 629.56 | 140,133 |
| Jan 09, 2023 | 640.30 | 639.30 | 627.80 | 630.75 | 617.03 | 150,316 |
| Jan 06, 2023 | 632.80 | 638.90 | 624.30 | 632.80 | 619.04 | 470,299 |
| Jan 05, 2023 | 662.55 | 662.20 | 632.55 | 633.10 | 619.33 | 207,530 |
| Jan 04, 2023 | 658.05 | 672.80 | 654.17 | 658.25 | 643.94 | 156,938 |
| *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.