Canada markets closed

Ørsted A/S (0RHE.IL)

IOB - IOB Delayed Price. Currency in DKK
Add to watchlist
418.30-8.00 (-1.88%)
At close: 07:10PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024430.50436.10415.90418.30418.301,095,344
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
Feb 19, 2024397.05401.30380.00397.55397.55896,917
Feb 16, 2024404.60405.00388.00397.55397.55582,144
Feb 15, 2024407.75410.10395.80408.30408.30562,392
Feb 14, 2024408.60413.60398.80408.70408.70805,473
Feb 13, 2024403.15418.30395.80408.00408.00896,319
Feb 12, 2024388.30400.80385.70400.30400.30391,291
Feb 09, 2024383.55391.90381.00389.15389.15510,783
Feb 08, 2024380.50387.40373.00386.50386.50472,428
Feb 07, 2024391.55394.30372.20378.60378.60679,429
Feb 06, 2024377.05388.00374.70382.40382.40347,511
Feb 05, 2024382.10388.50377.62383.25383.25194,072
Feb 02, 2024394.10404.10384.22388.10388.10189,826
Feb 01, 2024385.65395.90385.00391.05391.051,035,676
Jan 31, 2024377.45392.70376.95388.90388.90225,156
Jan 30, 2024394.00395.50363.40380.80380.80586,813
Jan 29, 2024383.85395.40384.10390.00390.00155,753
Jan 26, 2024384.10388.80379.50383.65383.65267,887
Jan 25, 2024384.60386.80376.00378.20378.20590,793
Jan 24, 2024388.30394.81383.00388.10388.10384,253
Jan 23, 2024380.60389.80377.70386.00386.00219,703
Jan 22, 2024389.05389.60374.40383.15383.15654,577
Jan 19, 2024387.75391.90385.60385.55385.55908,504
Jan 18, 2024374.20390.50374.36385.45385.45203,100
Jan 17, 2024378.20394.70369.40378.30378.30560,994
Jan 16, 2024393.25396.50382.80383.35383.35157,395
Jan 15, 2024392.10400.80390.00392.10392.10420,997
Jan 12, 2024392.60396.70389.00392.60392.60278,887
Jan 11, 2024380.40388.70380.10385.65385.65116,282
Jan 10, 2024379.25383.00374.70379.25379.2594,567
Jan 09, 2024386.70390.70378.80382.70382.70126,640
Jan 08, 2024375.05386.74375.00386.70386.70513,284
Jan 05, 2024362.60375.08362.00373.65373.65325,345
Jan 04, 2024354.50366.30350.30365.25365.251,033,565
Jan 03, 2024364.00365.00352.00353.05353.05217,613
Jan 02, 2024375.65378.10361.60364.80364.80117,272
Dec 29, 2023378.90380.70365.10373.35373.3579,457
Dec 28, 2023376.60378.80373.70376.60376.6094,530
Dec 27, 2023367.05379.10366.80378.20378.20143,727
Dec 22, 2023362.80367.70360.60362.80362.80738,686
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...