Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Free Realtime Quote DKK

Ørsted A/S (ORSTED.CO)

Compare
280.60
+5.00
+(1.81%)
As of 9:32:07 AM GMT+2. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025282.10284.00279.30280.60280.6025,806
Apr 11, 2025272.20279.80270.90275.60275.60441,694
Apr 10, 2025280.60283.40269.10269.20269.20653,962
Apr 9, 2025260.00262.60252.70254.80254.80831,565
Apr 8, 2025268.60273.70265.20269.40269.40524,683
Apr 7, 2025265.00277.40253.00269.20269.201,063,476
Apr 4, 2025306.70313.00279.60281.70281.701,026,024
Apr 3, 2025305.40315.20297.10307.70307.70504,283
Apr 2, 2025297.20308.80295.20308.70308.70370,968
Apr 1, 2025304.60307.70297.90299.60299.60408,526
Mar 31, 2025310.10312.30298.10301.40301.40559,194
Mar 28, 2025309.70318.40309.50310.80310.80334,044
Mar 27, 2025310.10313.40307.60309.60309.60283,754
Mar 26, 2025313.70314.50307.80310.30310.30351,077
Mar 25, 2025315.00321.10311.30312.40312.40380,681
Mar 24, 2025328.60330.60315.40317.30317.30405,587
Mar 21, 2025327.60334.30327.10327.90327.90842,657
Mar 20, 2025326.00331.60325.70327.30327.30488,152
Mar 19, 2025334.40334.40326.50326.50326.50364,393
Mar 18, 2025326.10333.20326.00331.10331.10542,976
Mar 17, 2025317.00329.40317.00327.80327.80434,524
Mar 14, 2025321.00326.00314.70320.00320.00510,554
Mar 13, 2025322.50323.40317.70320.30320.30292,777
Mar 12, 2025326.00328.80313.70318.00318.00590,264
Mar 11, 2025321.40333.10321.30326.60326.60476,763
Mar 10, 2025322.00329.90320.90322.60322.60529,997
Mar 7, 2025315.30324.20314.90322.40322.40548,766
Mar 6, 2025310.00316.20309.00313.50313.50729,089
Mar 5, 2025313.90317.20309.50313.00313.00410,336
Mar 4, 2025319.90322.30313.30315.00315.00389,865
Mar 3, 2025312.50322.20312.10320.00320.00520,691
Feb 28, 2025315.00317.00309.90315.20315.201,031,171
Feb 27, 2025319.40319.70312.40315.00315.00405,828
Feb 26, 2025323.50326.80319.80321.70321.70488,446
Feb 25, 2025320.20333.30317.80324.00324.00922,957
Feb 24, 2025304.70316.60303.30314.10314.10645,970
Feb 21, 2025303.90306.10299.20301.20301.20306,952
Feb 20, 2025299.10305.70298.70302.40302.40333,310
Feb 19, 2025297.70304.90297.70299.40299.40497,917
Feb 18, 2025295.70301.20295.40298.70298.70403,308
Feb 17, 2025299.60300.80297.70298.40298.40351,376
Feb 14, 2025300.00302.00296.40300.80300.80569,394
Feb 13, 2025294.10299.30292.20297.40297.40655,366
Feb 12, 2025292.00300.10285.30292.20292.20523,530
Feb 11, 2025298.50302.70297.00300.10300.10444,628
Feb 10, 2025297.30305.00296.00298.90298.90500,277
Feb 7, 2025298.10300.90292.90298.40298.40663,367
Feb 6, 2025300.90306.80290.00300.00300.001,490,881
Feb 5, 2025274.60284.20270.60281.20281.20735,801
Feb 4, 2025270.70275.00269.30272.10272.10588,369
Feb 3, 2025271.00274.60269.60270.80270.80599,586
Jan 31, 2025283.60284.00275.00278.10278.101,209,107
Jan 30, 2025271.50278.40269.60277.40277.40511,476
Jan 29, 2025270.20275.90269.40270.90270.90455,617
Jan 28, 2025265.60275.20262.60269.00269.00451,796
Jan 27, 2025266.10272.60264.10264.40264.40571,428
Jan 24, 2025258.10269.60257.00266.10266.10875,564
Jan 23, 2025258.30259.40253.20256.90256.901,016,151
Jan 22, 2025271.20273.00261.70262.00262.001,309,722
Jan 21, 2025265.00278.70257.40278.70278.702,622,444
Jan 20, 2025309.30312.30304.60312.20312.20290,197
Jan 17, 2025313.60314.90308.20311.50311.501,238,279
Jan 16, 2025305.70309.00299.40300.60300.60378,153
Jan 15, 2025299.00313.10298.70309.00309.00787,692
Jan 14, 2025295.00296.70285.50294.90294.90704,777
Jan 13, 2025296.40301.20291.70292.30292.30561,723
Jan 10, 2025311.00311.40297.80297.90297.90752,174
Jan 9, 2025311.00313.70310.50311.40311.40242,670
Jan 8, 2025325.00325.00305.10311.50311.50995,804
Jan 7, 2025339.60340.50330.60330.60330.60447,022
Jan 6, 2025348.50349.00340.00341.60341.60560,404
Jan 3, 2025337.10348.50334.80348.50348.50622,890
Jan 2, 2025328.10337.50327.90336.30336.30362,913
Dec 30, 2024329.00331.00322.60324.20324.20416,919
Dec 27, 2024334.40336.30330.10330.30330.30371,815
Dec 23, 2024333.60338.60329.70334.70334.70399,226
Dec 20, 2024329.40333.80325.60332.60332.602,024,684
Dec 19, 2024332.10335.00324.10332.10332.10422,739
Dec 18, 2024339.50348.70338.60338.60338.60871,320
Dec 17, 2024338.90340.40332.10339.20339.20620,682
Dec 16, 2024347.00347.00338.60340.30340.30528,884
Dec 13, 2024353.70356.00347.00348.20348.20390,922
Dec 12, 2024352.00356.90350.10354.30354.30441,853
Dec 11, 2024356.90357.30349.50353.00353.001,100,867
Dec 10, 2024362.30365.50358.50360.60360.60444,103
Dec 9, 2024363.50365.40360.60363.50363.50451,545
Dec 6, 2024361.00367.40356.70363.20363.20430,500
Dec 5, 2024360.00370.50360.00363.00363.00365,296
Dec 4, 2024373.80374.70365.90365.90365.90581,380
Dec 3, 2024380.10383.30371.70374.70374.70599,055
Dec 2, 2024384.00387.60376.70381.40381.40642,850
Nov 29, 2024393.80398.30391.80391.80391.80354,723
Nov 28, 2024390.10400.20389.00395.40395.40373,416
Nov 27, 2024379.90392.00377.60390.10390.10505,599
Nov 26, 2024395.00395.00378.50378.50378.50460,354
Nov 25, 2024377.30394.30375.00393.60393.602,858,575
Nov 22, 2024384.90392.00384.20388.50388.50451,924
Nov 21, 2024384.00385.10380.00383.10383.10449,740
Nov 20, 2024379.40386.40379.40385.20385.20432,592
Nov 19, 2024385.70387.40377.60379.70379.70533,204
Nov 18, 2024392.40397.30381.30382.10382.10537,300
Nov 15, 2024382.10395.70381.20393.60393.60798,134
Nov 14, 2024372.50383.30369.00380.00380.00610,495
Nov 13, 2024367.20376.50365.00370.90370.90546,469
Nov 12, 2024378.80379.70369.70370.30370.30475,636
Nov 11, 2024380.70390.40380.40381.90381.90506,129
Nov 8, 2024374.70387.80372.20378.80378.80603,023
Nov 7, 2024366.50378.30364.80374.70374.70925,546
Nov 6, 2024360.00386.30360.00366.00366.002,452,067
Nov 5, 2024408.30428.40406.50419.70419.70689,020
Nov 4, 2024412.00425.10411.90425.10425.10703,212
Nov 1, 2024400.70413.50400.70408.50408.50465,599
Oct 31, 2024402.80407.00400.70400.70400.70686,076
Oct 30, 2024425.00425.00407.80408.50408.50700,557
Oct 29, 2024435.00438.00418.80419.90419.90373,358
Oct 28, 2024433.30436.10427.80434.10434.10294,939
Oct 25, 2024433.60437.70431.70433.60433.60235,871
Oct 24, 2024433.60441.00432.00434.60434.60327,652
Oct 23, 2024431.50438.70431.50432.90432.90246,133
Oct 22, 2024439.50441.60432.40433.30433.30482,932
Oct 21, 2024441.10444.70436.60440.10440.10296,161
Oct 18, 2024437.10442.40432.00442.40442.401,389,927
Oct 17, 2024435.80444.50435.00438.50438.50333,709
Oct 16, 2024431.70435.00426.70434.20434.20610,677
Oct 15, 2024440.00440.00430.60436.00436.00532,160
Oct 14, 2024444.00444.10433.00440.00440.00459,145
Oct 11, 2024440.30445.70439.10443.00443.00331,183
Oct 10, 2024453.70456.00439.10440.50440.50363,777
Oct 9, 2024448.20458.30448.00455.50455.50629,763
Oct 8, 2024445.20452.70444.00448.20448.20481,501
Oct 7, 2024418.30451.90415.20443.40443.401,180,551
Oct 4, 2024430.30435.30415.50418.30418.30433,404
Oct 3, 2024426.90445.30425.40429.00429.00529,772
Oct 2, 2024442.30443.40426.10426.90426.90320,101
Oct 1, 2024443.00451.00441.10442.30442.30432,273
Sep 30, 2024449.20453.10443.30445.20445.20391,563
Sep 27, 2024443.90450.10442.80450.10450.10371,365
Sep 26, 2024445.70448.80440.70444.00444.00367,039
Sep 25, 2024441.10445.00437.80445.00445.00265,523
Sep 24, 2024442.50443.80436.70442.20442.20348,255
Sep 23, 2024439.20444.70437.20442.50442.50211,550
Sep 20, 2024425.60436.60425.60435.00435.00860,315
Sep 19, 2024440.00443.00426.40427.80427.80479,445
Sep 18, 2024439.30439.40432.50435.50435.50233,505
Sep 17, 2024443.20445.20439.10440.10440.10409,478
Sep 16, 2024446.00446.00437.10442.50442.50321,040
Sep 13, 2024431.40452.30430.50446.40446.40665,991
Sep 12, 2024430.00435.80428.00428.40428.40541,440
Sep 11, 2024420.00429.80419.20429.70429.70686,810
Sep 10, 2024414.50421.00406.60407.20407.20400,304
Sep 9, 2024420.20420.20412.10414.50414.50301,558
Sep 6, 2024423.40428.40415.20422.40422.40453,517
Sep 5, 2024414.00433.60412.90423.50423.50928,959
Sep 4, 2024394.30413.90391.20410.50410.50701,350
Sep 3, 2024399.00409.90398.10398.40398.40647,843
Sep 2, 2024388.90392.50385.30392.00392.00228,018
Aug 30, 2024390.20396.00390.20390.60390.60592,824
Aug 29, 2024389.20393.20387.00391.00391.00207,032
Aug 28, 2024388.60390.00387.00389.30389.30208,590
Aug 27, 2024383.70388.70383.70388.60388.60246,417
Aug 26, 2024383.00385.00378.80384.30384.30205,633
Aug 23, 2024372.00384.70372.00382.30382.30303,352
Aug 22, 2024370.50375.60370.50372.50372.50267,309
Aug 21, 2024373.00380.60371.40373.40373.40406,957
Aug 20, 2024380.90386.70370.70370.70370.70463,871
Aug 19, 2024378.00385.40378.00380.20380.20354,833
Aug 16, 2024392.00397.00376.70376.70376.70724,707
Aug 15, 2024398.80407.90383.30392.00392.001,930,031
Aug 14, 2024427.20428.50420.90422.50422.50293,116
Aug 13, 2024419.70429.00418.00424.00424.00328,849
Aug 12, 2024417.50421.60412.50417.50417.50351,699
Aug 9, 2024414.00420.90411.20414.90414.90311,461
Aug 8, 2024413.80414.00404.10414.00414.00281,193
Aug 7, 2024405.10415.00404.00415.00415.00293,797
Aug 6, 2024412.20416.10396.90403.00403.00659,795
Aug 5, 2024410.60416.90402.80408.30408.30544,623
Aug 2, 2024404.10431.70403.40424.50424.501,051,827
Aug 1, 2024414.00415.70407.70410.80410.80561,846
Jul 31, 2024406.40413.40403.80410.40410.40404,067
Jul 30, 2024405.00411.40399.60402.60402.60353,328
Jul 29, 2024408.50413.90405.30405.30405.30306,683
Jul 26, 2024400.00406.30395.70405.80405.80296,701
Jul 25, 2024393.40400.30386.10398.90398.90547,967
Jul 24, 2024389.40399.50389.40397.00397.00256,281
Jul 23, 2024392.10395.20389.00390.80390.80236,334
Jul 22, 2024402.00406.60392.20392.20392.20444,990
Jul 19, 2024386.60398.40381.10393.70393.701,702,501
Jul 18, 2024378.30390.60378.30389.90389.90488,322
Jul 17, 2024377.60387.50374.10379.40379.40547,667
Jul 16, 2024387.80390.20376.80383.00383.00737,050
Jul 15, 2024400.00400.50386.80391.40391.40914,465
Jul 12, 2024412.60417.90406.60414.20414.20351,146
Jul 11, 2024403.10424.00399.20412.80412.80576,572
Jul 10, 2024391.10403.70389.20398.80398.80293,958
Jul 9, 2024387.80394.00387.40389.70389.70213,715
Jul 8, 2024399.20400.30387.70387.70387.70404,863
Jul 5, 2024390.00402.90390.00399.50399.50617,681
Jul 4, 2024384.90389.90379.90389.50389.50286,109
Jul 3, 2024372.30385.90371.50383.60383.60448,442
Jul 2, 2024373.00375.80365.70371.20371.20453,765
Jul 1, 2024373.00379.70368.50376.00376.00450,332
Jun 28, 2024371.40378.50368.50370.60370.60555,735
Jun 27, 2024391.00391.00373.00376.90376.90468,327
Jun 26, 2024388.50393.20384.60388.80388.80417,534
Jun 25, 2024395.00397.10385.20387.50387.50385,423
Jun 24, 2024389.80396.40386.80395.00395.00297,449
Jun 21, 2024392.00395.10388.90391.10391.10530,008
Jun 20, 2024388.80393.10385.00391.10391.10452,509
Jun 19, 2024390.50392.50385.40388.80388.80311,292
Jun 18, 2024381.20390.70379.10390.40390.40459,449
Jun 17, 2024385.60388.10381.00383.70383.70475,147
Jun 14, 2024394.10397.50383.80385.80385.80522,677
Jun 13, 2024404.50407.40393.50393.80393.80604,677
Jun 12, 2024394.70407.70385.20405.80405.80720,831
Jun 11, 2024394.60396.90391.30394.80394.80368,285
Jun 10, 2024393.60396.50389.60393.80393.80428,935
Jun 7, 2024399.00404.00388.30397.40397.40789,822
Jun 6, 2024413.70421.80397.60398.80398.801,118,848
Jun 4, 2024422.30422.30415.00415.00415.00333,313
Jun 3, 2024421.00424.40417.30419.00419.00321,851
May 31, 2024419.00419.30413.50418.90418.901,032,021
May 30, 2024398.00423.90396.60419.00419.00865,429
May 29, 2024408.90409.90398.50398.50398.50486,244
May 28, 2024413.10418.30411.00412.40412.40271,563
May 27, 2024402.00412.80400.80411.70411.70262,680
May 24, 2024401.00407.00398.40401.80401.80296,331
May 23, 2024400.00409.30400.00404.20404.20414,188
May 22, 2024408.40411.00399.20410.40410.40585,462
May 21, 2024414.00417.90408.20415.50415.50708,686
May 17, 2024430.70435.10415.50419.50419.50679,856
May 16, 2024432.70433.40424.50432.40432.40339,161
May 15, 2024410.00433.60409.80431.30431.30738,189
May 14, 2024415.10415.90408.20410.00410.00650,325
May 13, 2024433.60437.00404.20415.10415.101,324,901
May 8, 2024433.80434.10423.60431.10431.10537,808
May 7, 2024416.00433.00412.90433.00433.001,040,146
May 6, 2024409.00413.60401.60413.60413.60382,787
May 3, 2024392.90429.70387.10406.40406.40903,229
May 2, 2024380.90399.30379.20391.80391.80974,127
May 1, 2024383.00387.40381.00381.50381.50264,299
Apr 30, 2024394.00396.00383.70385.70385.70440,278
Apr 29, 2024389.30393.90387.50392.50392.50664,488
Apr 26, 2024381.30396.50381.30388.90388.90619,785
Apr 25, 2024382.20394.90378.40380.00380.00408,269
Apr 24, 2024390.60390.60380.50382.20382.20392,434
Apr 23, 2024379.60392.90378.50389.30389.30436,859
Apr 22, 2024383.50383.90376.00379.60379.60439,384
Apr 19, 2024387.30388.00379.90385.10385.10890,579
Apr 18, 2024380.70392.90379.60389.40389.40606,230
Apr 17, 2024381.40383.00373.90375.90375.90646,771
Apr 16, 2024392.40393.30379.70383.40383.40704,642
Apr 15, 2024406.30407.10392.60396.40396.40541,910

Related Tickers

GREENH.CO Green Hydrogen Systems A/S
0.3430
+11.00%
 
FORTUM.HE Fortum Oyj
13.12
+2.02%
 
EDPR.LS EDP Renováveis, S.A.
7.46
+4.93%
 
SCATC.OL Scatec ASA
72.45
+0.62%
 
ANE.MC Corporación Acciona Energías Renovables, S.A.
15.71
+0.45%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.44
-0.17%
 
UKW.L Greencoat UK Wind PLC
108.20
+2.08%
 
AKH.OL Aker Horizons ASA
1.1740
+0.34%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%