Ørsted A/S (0RHE.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:38PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 395.05 | 396.50 | 383.70 | 389.45 | 389.45 | 64,969 |
| 13 Jun 2024 | 404.20 | 406.90 | 393.70 | 394.20 | 394.20 | 80,082 |
| 12 Jun 2024 | 394.40 | 407.40 | 384.70 | 406.10 | 406.10 | 696,136 |
| 11 Jun 2024 | 394.50 | 396.40 | 391.50 | 394.50 | 394.50 | 38,795 |
| 10 Jun 2024 | 392.80 | 396.40 | 391.20 | 392.80 | 392.80 | 63,841 |
| 07 Jun 2024 | 399.55 | 403.30 | 388.10 | 393.85 | 393.85 | 37,992 |
| 06 Jun 2024 | 414.10 | 420.00 | 397.80 | 402.20 | 402.20 | 179,438 |
| 05 Jun 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 415.65 | - |
| 04 Jun 2024 | 420.70 | 422.30 | 415.20 | 415.65 | 415.65 | 30,985 |
| 03 Jun 2024 | 420.50 | 424.30 | 417.20 | 420.50 | 420.50 | 313,033 |
| 31 May 2024 | 418.50 | 419.00 | 413.60 | 418.50 | 418.50 | 20,413 |
| 30 May 2024 | 397.05 | 423.80 | 390.10 | 421.75 | 421.75 | 298,423 |
| 29 May 2024 | 408.00 | 409.90 | 398.50 | 402.60 | 402.60 | 374,381 |
| 28 May 2024 | 412.80 | 417.50 | 402.00 | 412.80 | 412.80 | 299,427 |
| 24 May 2024 | 401.55 | 406.90 | 398.50 | 401.55 | 401.55 | 707,691 |
| 23 May 2024 | 404.00 | 412.90 | 399.70 | 406.60 | 406.60 | 17,007 |
| 22 May 2024 | 411.05 | 412.60 | 399.30 | 409.45 | 409.45 | 1,803,013 |
| 21 May 2024 | 414.00 | 418.80 | 408.70 | 412.80 | 412.80 | 761,174 |
| 20 May 2024 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - |
| 17 May 2024 | 430.90 | 436.10 | 415.90 | 418.30 | 418.30 | 941,689 |
| 16 May 2024 | 432.60 | 432.70 | 425.00 | 426.30 | 426.30 | 507,910 |
| 15 May 2024 | 410.80 | 433.90 | 410.00 | 428.60 | 428.60 | 231,522 |
| 14 May 2024 | 415.45 | 415.10 | 408.60 | 409.35 | 409.35 | 21,724 |
| 13 May 2024 | 434.40 | 436.50 | 404.20 | 413.65 | 413.65 | 482,537 |
| 10 May 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | - |
| 09 May 2024 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | - |
| 08 May 2024 | 434.10 | 434.50 | 423.80 | 427.65 | 427.65 | 53,920 |
| 07 May 2024 | 415.65 | 432.00 | 408.20 | 428.10 | 428.10 | 24,800 |
| 03 May 2024 | 394.20 | 428.30 | 387.50 | 410.10 | 410.10 | 37,692 |
| 02 May 2024 | 380.90 | 390.97 | 386.70 | 392.30 | 392.30 | 1,047,035 |
| 01 May 2024 | 382.80 | 384.60 | 383.03 | 382.80 | 382.80 | 77,388 |
| 30 Apr 2024 | 393.65 | 396.10 | 383.90 | 388.80 | 388.80 | 27,686 |
| 29 Apr 2024 | 389.65 | 393.70 | 387.50 | 389.65 | 389.65 | 1,141,637 |
| 26 Apr 2024 | 382.50 | 396.20 | 381.30 | 393.35 | 393.35 | 253,395 |
| 25 Apr 2024 | 382.40 | 394.90 | 377.80 | 382.20 | 382.20 | 303,424 |
| 24 Apr 2024 | 390.30 | 390.60 | 381.00 | 384.60 | 384.60 | 80,268 |
| 23 Apr 2024 | 378.90 | 392.90 | 378.80 | 390.30 | 390.30 | 78,313 |
| 22 Apr 2024 | 382.60 | 383.80 | 365.30 | 377.75 | 377.75 | 82,001 |
| 19 Apr 2024 | 387.05 | 393.90 | 379.70 | 381.35 | 381.35 | 153,270 |
| 18 Apr 2024 | 380.70 | 392.00 | 373.60 | 392.20 | 392.20 | 135,322 |
| 17 Apr 2024 | 381.55 | 385.60 | 374.20 | 375.65 | 375.65 | 103,894 |
| 16 Apr 2024 | 391.75 | 393.30 | 379.60 | 386.20 | 386.20 | 84,719 |
| 15 Apr 2024 | 406.20 | 408.70 | 392.70 | 394.30 | 394.30 | 54,817 |
| 12 Apr 2024 | 395.35 | 409.00 | 386.30 | 407.15 | 407.15 | 375,971 |
| 11 Apr 2024 | 376.80 | 394.50 | 374.40 | 387.75 | 387.75 | 65,789 |
| 10 Apr 2024 | 398.30 | 406.20 | 374.80 | 380.10 | 380.10 | 296,859 |
| 09 Apr 2024 | 389.25 | 400.10 | 385.60 | 395.05 | 395.05 | 439,947 |
| 08 Apr 2024 | 382.50 | 388.70 | 379.70 | 387.85 | 387.85 | 29,808 |
| 05 Apr 2024 | 390.80 | 391.40 | 381.10 | 384.60 | 384.60 | 83,995 |
| 04 Apr 2024 | 378.40 | 394.40 | 377.30 | 389.75 | 389.75 | 73,561 |
| 03 Apr 2024 | 374.70 | 381.00 | 368.30 | 380.80 | 380.80 | 102,070 |
| 02 Apr 2024 | 386.50 | 388.00 | 375.70 | 381.35 | 381.35 | 1,696,462 |
| 28 Mar 2024 | 384.40 | 384.40 | 384.40 | 386.40 | 386.40 | 4,447 |
| 27 Mar 2024 | 375.45 | 387.20 | 372.80 | 386.40 | 386.40 | 64,697 |
| 26 Mar 2024 | 376.30 | 377.70 | 373.70 | 376.30 | 376.30 | 54,997 |
| 25 Mar 2024 | 378.90 | 380.00 | 374.70 | 378.90 | 378.90 | 152,434 |
| 22 Mar 2024 | 366.50 | 382.90 | 366.10 | 382.90 | 382.90 | 1,006,154 |
| 21 Mar 2024 | 370.10 | 376.30 | 365.40 | 370.80 | 370.80 | 125,659 |
| 20 Mar 2024 | 356.40 | 367.10 | 354.60 | 366.80 | 366.80 | 86,578 |
| 19 Mar 2024 | 353.05 | 359.30 | 352.10 | 357.65 | 357.65 | 446,867 |
| 18 Mar 2024 | 347.25 | 356.40 | 345.70 | 352.10 | 352.10 | 87,943 |
| 15 Mar 2024 | 352.60 | 355.40 | 347.00 | 347.35 | 347.35 | 602,148 |
| 14 Mar 2024 | 345.45 | 360.90 | 343.80 | 350.20 | 350.20 | 497,685 |
| 13 Mar 2024 | 357.45 | 360.80 | 345.00 | 347.25 | 347.25 | 584,417 |
| 12 Mar 2024 | 364.10 | 366.20 | 356.29 | 359.15 | 359.15 | 637,437 |
| 11 Mar 2024 | 375.55 | 378.20 | 363.10 | 364.80 | 364.80 | 1,162,022 |
| 08 Mar 2024 | 371.75 | 377.00 | 365.40 | 372.10 | 372.10 | 1,382,839 |
| 07 Mar 2024 | 373.75 | 376.00 | 364.30 | 374.00 | 374.00 | 179,277 |
| 06 Mar 2024 | 367.05 | 382.00 | 366.30 | 378.10 | 378.10 | 511,050 |
| 05 Mar 2024 | 367.25 | 369.90 | 358.10 | 368.20 | 368.20 | 479,931 |
| 04 Mar 2024 | 390.70 | 393.60 | 366.00 | 367.65 | 367.65 | 840,374 |
| 01 Mar 2024 | 400.80 | 401.50 | 382.50 | 389.15 | 389.15 | 2,830,758 |
| 29 Feb 2024 | 370.00 | 393.25 | 365.00 | 387.15 | 387.15 | 1,526,591 |
| 28 Feb 2024 | 378.20 | 384.00 | 368.50 | 369.75 | 369.75 | 1,045,625 |
| 27 Feb 2024 | 375.45 | 380.00 | 371.70 | 375.45 | 375.45 | 370,473 |
| 26 Feb 2024 | 377.05 | 379.90 | 373.70 | 377.05 | 377.05 | 341,133 |
| 23 Feb 2024 | 383.85 | 387.20 | 371.70 | 378.10 | 378.10 | 827,040 |
| 22 Feb 2024 | 392.50 | 393.80 | 379.70 | 386.70 | 386.70 | 976,148 |
| 21 Feb 2024 | 388.70 | 394.00 | 382.60 | 387.05 | 387.05 | 887,583 |
| 20 Feb 2024 | 397.05 | 397.60 | 388.60 | 391.35 | 391.35 | 616,249 |
| 19 Feb 2024 | 397.05 | 401.30 | 380.00 | 397.55 | 397.55 | 896,917 |
| 16 Feb 2024 | 404.60 | 405.00 | 388.00 | 397.55 | 397.55 | 582,144 |
| 15 Feb 2024 | 407.75 | 410.10 | 395.80 | 408.30 | 408.30 | 562,392 |
| 14 Feb 2024 | 408.60 | 413.60 | 398.80 | 408.70 | 408.70 | 805,473 |
| 13 Feb 2024 | 403.15 | 418.30 | 395.80 | 408.00 | 408.00 | 896,319 |
| 12 Feb 2024 | 388.30 | 400.80 | 385.70 | 400.30 | 400.30 | 391,291 |
| 09 Feb 2024 | 383.55 | 391.90 | 381.00 | 389.15 | 389.15 | 510,783 |
| 08 Feb 2024 | 380.50 | 387.40 | 373.00 | 386.50 | 386.50 | 472,428 |
| 07 Feb 2024 | 391.55 | 394.30 | 372.20 | 378.60 | 378.60 | 679,429 |
| 06 Feb 2024 | 377.05 | 388.00 | 374.70 | 382.40 | 382.40 | 347,511 |
| 05 Feb 2024 | 382.10 | 388.50 | 377.62 | 383.25 | 383.25 | 194,072 |
| 02 Feb 2024 | 394.10 | 404.10 | 384.22 | 388.10 | 388.10 | 189,826 |
| 01 Feb 2024 | 385.65 | 395.90 | 385.00 | 391.05 | 391.05 | 1,035,676 |
| 31 Jan 2024 | 377.45 | 392.70 | 376.95 | 388.90 | 388.90 | 225,156 |
| 30 Jan 2024 | 394.00 | 395.50 | 363.40 | 380.80 | 380.80 | 586,813 |
| 29 Jan 2024 | 383.85 | 395.40 | 384.10 | 390.00 | 390.00 | 155,753 |
| 26 Jan 2024 | 384.10 | 388.80 | 379.50 | 383.65 | 383.65 | 267,887 |
| 25 Jan 2024 | 384.60 | 386.80 | 376.00 | 378.20 | 378.20 | 590,793 |
| 24 Jan 2024 | 388.30 | 394.81 | 383.00 | 388.10 | 388.10 | 384,253 |
| 23 Jan 2024 | 380.60 | 389.80 | 377.70 | 386.00 | 386.00 | 219,703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.