Canada markets closed

Ørsted A/S (0RHE.L)

LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
818.05+10.85 (+1.34%)
At close: 06:19PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024390.30390.60381.00382.31382.3180,269
Apr 23, 2024378.90392.90378.80387.44387.4478,313
Apr 22, 2024382.60383.80365.30378.63378.6382,002
Apr 19, 2024387.05393.90379.70383.39383.39153,271
Apr 18, 2024380.70392.00373.60389.32389.32135,323
Apr 17, 2024381.55385.60374.20379.30379.30103,894
Apr 16, 2024391.75393.30379.60383.74383.7484,720
Apr 15, 2024406.20408.70392.70396.37396.3754,818
Apr 12, 2024395.35409.00386.30405.98405.98375,972
Apr 11, 2024376.80394.50374.40380.40380.4065,790
Apr 10, 2024398.30406.20374.80398.20398.20296,860
Apr 09, 2024389.25400.10385.60395.43395.43439,948
Apr 08, 2024382.50388.70379.70386.01386.0129,809
Apr 05, 2024390.80391.40381.10383.74383.7483,996
Apr 04, 2024378.40394.40377.30381.66381.6673,561
Apr 03, 2024374.70381.00368.30373.96373.96102,070
Apr 02, 2024386.50388.00375.70378.15378.151,696,462
Mar 28, 2024384.40384.40384.40384.40384.404,447
Mar 27, 2024375.45387.20372.80386.40386.4064,697
Mar 26, 2024376.30377.70373.70375.67375.6754,997
Mar 25, 2024378.90380.00374.70377.30377.30152,435
Mar 22, 2024366.50382.90366.10373.75373.751,006,155
Mar 21, 2024370.10376.30365.40369.56369.56125,659
Mar 20, 2024356.40367.10354.60366.34366.3486,579
Mar 19, 2024353.05359.30352.10357.10357.10446,868
Mar 18, 2024347.25356.40345.70346.30346.3087,944
Mar 15, 2024352.60355.40347.00350.67350.67406,613
Mar 14, 2024345.45360.90343.80350.61350.61497,686
Mar 13, 2024357.45360.80345.00346.77346.77584,418
Mar 12, 2024364.10366.20356.50361.80361.80468,449
Mar 11, 2024375.55378.20363.10370.87370.871,162,023
Mar 08, 2024371.75377.00365.40369.46369.461,326,731
Mar 07, 2024373.75376.00364.30370.00370.00179,277
Mar 06, 2024367.05382.00366.30375.81375.81511,050
Mar 05, 2024367.25369.90358.10361.50361.50479,931
Mar 04, 2024390.70393.60366.00384.00384.00840,374
Mar 01, 2024400.80401.50382.50390.04390.042,830,759
Feb 29, 2024370.00393.25365.00386.70386.701,526,591
Feb 28, 2024378.20384.00368.50370.92370.921,045,626
Feb 27, 2024375.45380.00371.70379.00379.00370,474
Feb 26, 2024377.05379.90373.70378.12378.12341,133
Feb 23, 2024383.85387.20371.70376.34376.34827,040
Feb 22, 2024392.50393.80379.70386.01386.01976,149
Feb 21, 2024388.70394.00382.60391.10391.10887,584
Feb 20, 2024397.05397.60388.60390.22390.22616,249
Feb 19, 2024397.05401.30380.00397.60397.60896,918
Feb 16, 2024404.60405.00388.00396.10396.10582,144
Feb 15, 2024407.75410.10395.80404.35404.35562,392
Feb 14, 2024408.60413.60398.80403.64403.64805,473
Feb 13, 2024403.15418.30395.80408.95408.95896,319
Feb 12, 2024388.30400.80385.70398.20398.20391,292
Feb 09, 2024383.55391.90381.00389.06389.06510,784
Feb 08, 2024380.50387.40373.00384.17384.17472,429
Feb 07, 2024391.55394.30372.20377.62377.62172,606
Feb 06, 2024377.05388.00374.70384.93384.93347,511
Feb 05, 2024382.10388.50377.62383.57383.57194,073
Feb 02, 2024394.10404.10384.22399.80399.80120,274
Feb 01, 2024385.65395.90385.00392.62392.62913,511
Jan 31, 2024377.45392.70376.95391.44391.44225,156
Jan 30, 2024394.00395.50363.40379.26379.26586,813
Jan 29, 2024383.85395.40384.10393.89393.89155,753
Jan 26, 2024384.10388.80379.50382.30382.30267,887
Jan 25, 2024384.60386.80376.00379.27379.27590,793
Jan 24, 2024388.30394.81383.00390.53390.53384,253
Jan 23, 2024380.60389.80377.70385.40385.40219,704
Jan 22, 2024389.05389.60374.40381.80381.80654,577
Jan 19, 2024387.75391.90385.60387.63387.63908,504
Jan 18, 2024374.20390.50374.36384.02384.02203,101
Jan 17, 2024378.20394.70369.40375.74375.74560,995
Jan 16, 2024393.25396.50382.80387.58387.58157,396
Jan 15, 2024398.00400.80390.00394.89394.89420,998
Jan 12, 2024392.60396.70389.00392.40392.40278,888
Jan 11, 2024380.40388.70380.10384.88384.88116,283
Jan 10, 2024379.25383.00374.70378.57378.5794,567
Jan 09, 2024386.70390.70378.80386.52386.52126,641
Jan 08, 2024375.05386.74375.00381.02381.02513,284
Jan 05, 2024362.60375.08362.00366.18366.18325,345
Jan 04, 2024354.50366.30350.30365.70365.701,033,565
Jan 03, 2024364.00365.00352.00355.39355.39217,614
Jan 02, 2024375.65378.10361.60367.07367.07117,273
Dec 29, 2023378.90380.70365.10374.40374.4079,458
Dec 28, 2023376.60378.80373.70375.90375.9094,531
Dec 27, 2023367.05379.10366.80374.26374.2698,184
Dec 22, 2023362.80367.70360.60366.69366.69738,686
Dec 21, 2023368.00372.80363.10368.96368.96153,428
Dec 20, 2023358.50377.60355.10371.64371.64471,071
Dec 19, 2023362.90369.40360.03366.10366.10106,630
Dec 18, 2023374.60375.10360.80367.43367.43213,166
Dec 15, 2023359.45380.90359.20376.35376.35475,119
Dec 14, 2023372.50375.20358.40361.40361.40280,161
Dec 13, 2023338.40339.90332.00337.02337.0247,745
Dec 12, 2023339.45344.60328.70335.40335.40185,270
Dec 11, 2023347.25351.40335.10338.73338.73184,080
Dec 08, 2023350.30356.90341.00352.08352.08396,288
Dec 07, 2023349.35354.30347.00353.59353.5943,911
Dec 06, 2023345.85350.60337.00345.08345.08290,908
Dec 05, 2023330.50344.90327.70343.20343.20414,732
Dec 04, 2023328.00338.40327.50331.95331.95152,469
Dec 01, 2023322.10327.90317.70326.30326.30155,458
Nov 30, 2023320.20323.70313.90318.92318.92283,408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...