Ørsted A/S (ORSTEC.XC)
Cboe UK - Cboe UK Real-time price. Currency in DKK
Add to watchlist
At close: 03:35PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | - |
| 03 July 2024 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | 181 |
| 02 July 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
| 01 July 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
| 28 June 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
| 27 June 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 100 |
| 26 June 2024 | 390.30 | 390.30 | 390.30 | 390.30 | 390.30 | 46 |
| 25 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
| 24 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
| 21 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
| 20 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
| 19 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | 213 |
| 18 June 2024 | 382.45 | 382.45 | 382.45 | 382.45 | 382.45 | - |
| 17 June 2024 | 382.45 | 382.45 | 382.45 | 382.45 | 382.45 | 218 |
| 14 June 2024 | 389.95 | 390.85 | 385.45 | 385.45 | 385.45 | 488 |
| 13 June 2024 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | 42 |
| 12 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
| 11 June 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
| 10 June 2024 | 392.90 | 392.90 | 391.95 | 391.95 | 391.95 | 263 |
| 07 June 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 06 June 2024 | 414.00 | 414.65 | 413.00 | 413.00 | 413.00 | 1,764 |
| 05 June 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| 04 June 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | 1 |
| 03 June 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
| 31 May 2024 | 416.70 | 418.25 | 414.10 | 415.80 | 415.80 | 2,375 |
| 30 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 29 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 28 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 24 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 23 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 22 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 21 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 20 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 17 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 16 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 15 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 14 May 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 13 May 2024 | 415.00 | 415.00 | 414.60 | 414.60 | 414.60 | 100 |
| 10 May 2024 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | - |
| 09 May 2024 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | - |
| 08 May 2024 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | - |
| 07 May 2024 | 427.80 | 431.55 | 427.80 | 431.55 | 431.55 | 297 |
| 03 May 2024 | 422.05 | 427.85 | 422.05 | 423.55 | 423.55 | 825 |
| 02 May 2024 | 382.95 | 393.05 | 382.95 | 393.05 | 393.05 | 255 |
| 01 May 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 30 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 29 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 26 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 25 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 24 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 23 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | - |
| 22 Apr 2024 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 2,434 |
| 19 Apr 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | - |
| 18 Apr 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | - |
| 17 Apr 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | - |
| 16 Apr 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 218 |
| 15 Apr 2024 | 406.05 | 406.05 | 406.05 | 406.05 | 406.05 | - |
| 12 Apr 2024 | 406.05 | 406.05 | 406.05 | 406.05 | 406.05 | 205 |
| 11 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 10 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 09 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 08 Apr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 05 Apr 2024 | 382.80 | 384.00 | 381.20 | 384.00 | 384.00 | 457 |
| 04 Apr 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 392.30 | 212 |
| 03 Apr 2024 | 368.80 | 380.10 | 368.80 | 380.10 | 380.10 | 852 |
| 02 Apr 2024 | 385.65 | 385.65 | 385.65 | 385.65 | 385.65 | - |
| 28 Mar 2024 | 385.65 | 385.65 | 385.65 | 385.65 | 385.65 | - |
| 27 Mar 2024 | 384.70 | 385.65 | 382.60 | 385.65 | 385.65 | 986 |
| 26 Mar 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 25 Mar 2024 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - |
| 22 Mar 2024 | 380.30 | 381.80 | 378.40 | 381.00 | 381.00 | 1,339 |
| 21 Mar 2024 | 370.20 | 375.35 | 368.50 | 370.35 | 370.35 | 1,134 |
| 20 Mar 2024 | 361.20 | 366.90 | 360.00 | 365.40 | 365.40 | 3,931 |
| 19 Mar 2024 | 353.00 | 359.70 | 353.00 | 358.55 | 358.55 | 3,053 |
| 18 Mar 2024 | 347.05 | 347.05 | 347.05 | 347.05 | 347.05 | - |
| 15 Mar 2024 | 349.75 | 349.75 | 347.00 | 347.05 | 347.05 | 1,728 |
| 14 Mar 2024 | 359.20 | 360.75 | 352.20 | 352.20 | 352.20 | 954 |
| 13 Mar 2024 | 355.10 | 355.30 | 345.90 | 347.55 | 347.55 | 2,126 |
| 12 Mar 2024 | 360.20 | 365.80 | 357.85 | 359.25 | 359.25 | 7,157 |
| 11 Mar 2024 | 365.30 | 366.65 | 363.65 | 366.65 | 366.65 | 1,169 |
| 08 Mar 2024 | 366.90 | 376.15 | 366.90 | 373.20 | 373.20 | 3,602 |
| 07 Mar 2024 | 370.55 | 375.30 | 364.55 | 371.55 | 371.55 | 5,805 |
| 06 Mar 2024 | 376.70 | 376.70 | 376.70 | 376.70 | 376.70 | 218 |
| 05 Mar 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
| 04 Mar 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
| 01 Mar 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
| 29 Feb 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
| 28 Feb 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - |
| 27 Feb 2024 | 377.70 | 378.00 | 373.20 | 377.85 | 377.85 | 497 |
| 26 Feb 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | 93 |
| 23 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 22 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 21 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 20 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 19 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 16 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 15 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 14 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 13 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| 12 Feb 2024 | 389.45 | 389.45 | 389.45 | 389.45 | 389.45 | - |
| *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.