0RHE.IL - Ørsted A/S

IOB - IOB Delayed Price. Currency in DKK
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 2023618.80627.60617.80620.10620.1052,575
May 09, 2023623.10618.75607.00613.70613.70111,643
May 05, 2023623.10623.10623.10623.10623.10-
May 04, 2023596.30630.80595.60623.10623.10245,295
May 03, 2023603.60617.20587.80593.20593.20221,085
May 02, 2023613.50616.00607.40613.50613.50242,709
Apr 28, 2023609.40609.60604.80609.40609.4048,331
Apr 27, 2023599.70611.42599.00608.20608.2074,772
Apr 26, 2023597.50604.20594.40595.00595.00154,121
Apr 25, 2023598.70602.00595.40596.50596.50118,210
Apr 24, 2023605.10610.20600.20605.10605.1070,733
Apr 21, 2023594.40609.20593.80603.00603.00198,559
Apr 20, 2023592.40594.20580.00592.20592.20280,477
Apr 19, 2023584.60592.60580.40584.20584.2068,425
Apr 18, 2023601.00603.20586.40592.00592.0033,497
Apr 17, 2023611.40616.20602.14602.40602.40241,824
Apr 14, 2023612.90617.80604.60612.50612.50234,876
Apr 13, 2023597.10614.40596.60614.30614.30186,365
Apr 12, 2023589.70600.20586.60598.30598.30171,250
Apr 11, 2023585.60588.60574.20585.40585.40114,098
Apr 06, 2023585.40585.40585.40585.40585.40-
Apr 05, 2023577.20588.40576.40585.40585.40146,831
Apr 04, 2023584.40586.00575.60575.50575.5054,443
Apr 03, 2023583.30587.40577.40583.30583.30191,014
Mar 31, 2023578.45583.44569.10578.75578.75179,918
Mar 30, 2023560.80579.00561.10577.70577.70226,830
Mar 29, 2023553.90556.00548.00553.90553.90329,290
Mar 28, 2023554.65557.70548.00554.65554.65276,974
Mar 27, 2023552.00561.44547.70557.40557.40270,433
Mar 24, 2023564.40562.60541.30547.25547.25224,610
Mar 23, 2023565.50567.20559.50565.50565.5051,933
Mar 22, 2023565.90567.60556.40564.60564.6084,337
Mar 21, 2023558.45569.20558.20566.55566.5585,573
Mar 20, 2023557.60568.20551.50566.15566.15202,291
Mar 17, 2023574.85578.30553.50557.60557.60204,628
Mar 16, 2023579.45579.90558.40570.65570.652,134,161
Mar 15, 2023603.15609.40576.50603.15603.15548,968
Mar 14, 2023584.50606.80584.33601.60601.60156,544
Mar 13, 2023581.90588.10568.40581.50581.50197,072
Mar 10, 2023592.70596.80580.60583.85583.8574,234
Mar 09, 2023598.85598.10590.60598.85598.85110,515
Mar 08, 2023600.20602.69588.90595.25595.25241,170
Mar 08, 202313.5 Dividend
Mar 07, 2023611.85627.80613.50620.80607.30144,303
Mar 06, 2023611.85615.10608.10613.40600.06348,456
Mar 03, 2023609.10615.10604.20609.10595.85154,246
Mar 02, 2023600.60610.50595.50609.50596.25105,733
Mar 01, 2023614.85622.10604.30605.60592.431,720,980
Feb 28, 2023612.70620.90604.00612.30598.98115,760
Feb 27, 2023620.20622.80617.10620.20606.7191,877
Feb 24, 2023618.95635.20620.10628.40614.7351,749
Feb 23, 2023628.40626.19614.50618.45605.00199,584
Feb 22, 2023637.20637.30617.10626.95613.32121,350
Feb 21, 2023636.80641.60635.50636.80622.9549,847
Feb 20, 2023649.20656.60636.90637.50623.64194,297
Feb 17, 2023624.90633.40620.73624.90611.31252,070
Feb 16, 2023633.00633.20622.70623.55609.9987,682
Feb 15, 2023629.00630.20617.90619.55606.0861,173
Feb 14, 2023638.35643.10621.90628.70615.03157,411
Feb 13, 2023638.65638.40633.50638.65624.7698,066
Feb 10, 2023633.20638.80621.90632.70618.94192,100
Feb 09, 2023646.75645.70637.20637.00623.15144,958
Feb 08, 2023642.75653.60642.30642.75628.77160,806
Feb 07, 2023662.25661.67640.20642.65628.67219,510
Feb 06, 2023640.20650.07637.00640.30626.38159,740
Feb 03, 2023642.85648.70630.20642.55628.58319,630
Feb 02, 2023618.25653.60617.40646.15632.10260,394
Feb 01, 2023608.30621.80605.98617.10603.68225,679
Jan 31, 2023604.50610.10600.50604.50591.3552,835
Jan 30, 2023604.00611.70601.30604.00590.87152,994
Jan 27, 2023601.90604.49598.40601.90588.81119,906
Jan 26, 2023607.15608.00599.20607.15593.95254,084
Jan 25, 2023605.60608.50598.30606.05592.87171,595
Jan 24, 2023611.65610.50603.90611.65598.35268,599
Jan 23, 2023612.90623.30598.90603.25590.13300,759
Jan 20, 2023628.90634.99608.42615.75602.36806,961
Jan 19, 2023666.95673.90661.40667.35652.84262,276
Jan 18, 2023700.20700.70687.40688.80673.82336,054
Jan 17, 2023687.15704.60684.90697.30682.14352,849
Jan 16, 2023669.60681.70669.07679.45664.67167,362
Jan 13, 2023684.10684.70668.70673.80659.15265,651
Jan 12, 2023677.70689.80668.20682.65667.80200,430
Jan 11, 2023642.55679.10641.40671.55656.95198,871
Jan 10, 2023644.10656.60636.10643.55629.56140,133
Jan 09, 2023640.30639.30627.80630.75617.03150,316
Jan 06, 2023632.80638.90624.30632.80619.04470,299
Jan 05, 2023662.55662.20632.55633.10619.33207,530
Jan 04, 2023658.05672.80654.17658.25643.94156,938
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...