Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK DKK

Ørsted A/S (ORSTEC.XC)

Compare
301.20
-1.50
(-0.50%)
At close: February 21 at 3:47:59 PM GMT
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025302.65302.65300.60301.20301.20558
Feb 20, 2025301.40303.30300.70302.70302.701,639
Feb 19, 2025302.75302.75302.50302.50302.50457
Feb 18, 2025300.00300.00300.00300.00300.00-
Feb 17, 2025299.55300.40299.50300.00300.00962
Feb 14, 2025300.50301.50300.50300.60300.60469
Feb 13, 2025296.55298.80295.70297.90297.901,713
Feb 12, 2025299.95299.95287.80291.55291.551,745
Feb 11, 2025299.70299.70299.70299.70299.70-
Feb 10, 2025297.00299.70296.85299.70299.702,803
Feb 7, 2025295.40296.90295.40296.90296.90685
Feb 6, 2025302.15302.15298.85299.05299.05608
Feb 5, 2025281.00281.00281.00281.00281.00306
Feb 4, 2025265.40265.40265.40265.40265.40-
Feb 3, 2025265.40265.40265.40265.40265.40-
Jan 31, 2025265.40265.40265.40265.40265.40-
Jan 30, 2025265.40265.40265.40265.40265.40-
Jan 29, 2025265.40265.40265.40265.40265.40-
Jan 28, 2025265.40265.40265.40265.40265.40-
Jan 27, 2025265.40265.40265.40265.40265.40328
Jan 24, 2025269.15269.15266.40266.40266.40373
Jan 23, 2025268.05268.05268.05268.05268.05-
Jan 22, 2025268.05268.05268.05268.05268.05-
Jan 21, 2025268.05268.05268.05268.05268.05230
Jan 20, 2025310.70310.70310.70310.70310.70-
Jan 17, 2025310.00314.50310.00310.70310.701,441
Jan 16, 2025307.60307.60307.60307.60307.60-
Jan 15, 2025307.60307.60307.60307.60307.60282
Jan 14, 2025294.40294.70290.95294.60294.60100
Jan 13, 2025297.00297.00293.35293.35293.35591
Jan 10, 2025303.40303.40298.00298.85298.8510,052
Jan 9, 2025315.60315.60315.60315.60315.60-
Jan 8, 2025315.60315.60315.60315.60315.60158
Jan 7, 2025333.10333.10333.10333.10333.10258
Jan 6, 2025332.00332.00332.00332.00332.00-
Jan 3, 2025332.00332.00332.00332.00332.00-
Jan 2, 2025332.00332.00332.00332.00332.0017
Dec 31, 2024324.75324.75324.75324.75324.75-
Dec 30, 2024323.60324.75323.60324.75324.75377
Dec 27, 2024330.70330.70330.70330.70330.7034
Dec 24, 2024330.30330.30330.30330.30330.30-
Dec 23, 2024330.30330.30330.30330.30330.30-
Dec 20, 2024330.30330.30330.30330.30330.30-
Dec 19, 2024330.30330.30330.30330.30330.30258
Dec 18, 2024353.50353.50353.50353.50353.50-
Dec 17, 2024353.50353.50353.50353.50353.50-
Dec 16, 2024353.50353.50353.50353.50353.50-
Dec 13, 2024353.50353.50353.50353.50353.50-
Dec 12, 2024353.50353.50353.50353.50353.50102
Dec 11, 2024352.55352.55352.55352.55352.5511
Dec 10, 2024359.90359.90359.90359.90359.90234
Dec 9, 2024361.75361.75361.45361.45361.45544
Dec 6, 2024362.55362.55362.55362.55362.55233
Dec 5, 2024366.60366.60363.50363.50363.50326
Dec 4, 2024368.90368.90368.90368.90368.90240
Dec 3, 2024374.25374.25374.25374.25374.2519
Dec 2, 2024380.45380.45377.15377.15377.15462
Nov 29, 2024397.65397.65397.65397.65397.65-
Nov 28, 2024397.65397.65397.65397.65397.65220
Nov 27, 2024387.35387.35387.20387.25387.25440
Nov 26, 2024379.65379.65379.65379.65379.65-
Nov 25, 2024379.65379.65379.65379.65379.65-
Nov 22, 2024379.65379.65379.65379.65379.65-
Nov 21, 2024379.65379.65379.65379.65379.65-
Nov 20, 2024379.65379.65379.65379.65379.65-
Nov 19, 2024385.75386.00379.65379.65379.654,499
Nov 18, 2024395.30395.30395.30395.30395.30-
Nov 15, 2024394.25395.30391.10395.30395.30739
Nov 14, 2024375.55375.55375.55375.55375.55-
Nov 13, 2024368.40375.60368.40375.55375.55478
Nov 12, 2024377.10377.10371.40371.95371.95428
Nov 11, 2024380.40380.40380.40380.40380.40-
Nov 8, 2024380.40380.40380.40380.40380.40209
Nov 7, 2024372.35376.65372.35376.65376.65631
Nov 6, 2024366.60386.10366.60371.70371.708,730
Nov 5, 2024424.15427.40415.05419.90419.902,868
Nov 4, 2024414.75423.65414.75423.65423.652,055
Nov 1, 2024408.25411.70407.60411.50411.502,174
Oct 31, 2024404.05404.05401.75403.70403.70808
Oct 30, 2024421.50421.50408.55409.25409.252,734
Oct 29, 2024440.40440.40440.40440.40440.40-
Oct 28, 2024440.40440.40440.40440.40440.40-
Oct 25, 2024440.40440.40440.40440.40440.40-
Oct 24, 2024437.15440.40435.80440.40440.40984
Oct 23, 2024434.15434.15434.15434.15434.15-
Oct 22, 2024436.05436.05433.20434.15434.15304
Oct 21, 2024441.85441.85436.60440.65440.651,472
Oct 18, 2024436.20439.10436.20439.10439.10421
Oct 17, 2024439.85439.85438.25438.80438.80582
Oct 16, 2024427.80434.00427.80431.55431.554,970
Oct 15, 2024432.05437.30432.05437.20437.201,131
Oct 14, 2024437.25441.75437.20440.80440.805,198
Oct 11, 2024439.90439.90439.90439.90439.90-
Oct 10, 2024441.75441.75439.90439.90439.90453
Oct 9, 2024449.20449.20449.20449.20449.20-
Oct 8, 2024449.20449.20449.20449.20449.20181
Oct 7, 2024430.80430.80430.80430.80430.80-
Oct 4, 2024430.80430.80430.80430.80430.80-
Oct 3, 2024428.05445.30428.05430.80430.802,175
Oct 2, 2024445.40445.40445.40445.40445.40-
Oct 1, 2024445.40445.40445.40445.40445.40176
Sep 30, 2024446.00446.75446.00446.75446.75358
Sep 27, 2024449.35449.35449.35449.35449.35178
Sep 26, 2024447.50447.50443.45443.45443.45257
Sep 25, 2024430.80430.80430.80430.80430.80-
Sep 24, 2024430.80430.80430.80430.80430.80-
Sep 23, 2024430.80430.80430.80430.80430.80-
Sep 20, 2024430.80430.80430.80430.80430.80193
Sep 19, 2024433.10433.10428.05428.05428.05401
Sep 18, 2024443.20443.20443.20443.20443.20-
Sep 17, 2024443.20443.20443.20443.20443.20-
Sep 16, 2024443.20443.20443.20443.20443.20-
Sep 13, 2024440.45443.20440.15443.20443.20594
Sep 12, 2024430.55430.55428.45428.45428.45208
Sep 11, 2024424.95424.95424.95424.95424.95171
Sep 10, 2024426.75426.75426.75426.75426.75-
Sep 9, 2024426.75426.75426.75426.75426.75-
Sep 6, 2024426.75426.75426.75426.75426.75-
Sep 5, 2024430.70430.70426.75426.75426.75236
Sep 4, 2024405.60405.60405.60405.60405.60112
Sep 3, 2024387.95387.95387.95387.95387.95-
Sep 2, 2024387.95387.95387.95387.95387.95202
Aug 30, 2024393.95394.05393.45394.05394.0540
Aug 29, 2024401.90401.90401.90401.90401.90-
Aug 28, 2024401.90401.90401.90401.90401.90-
Aug 27, 2024401.90401.90401.90401.90401.90-
Aug 23, 2024401.90401.90401.90401.90401.90-
Aug 22, 2024401.90401.90401.90401.90401.90-
Aug 21, 2024401.90401.90401.90401.90401.90-
Aug 20, 2024401.90401.90401.90401.90401.90-
Aug 19, 2024401.90401.90401.90401.90401.90-
Aug 16, 2024401.90401.90401.90401.90401.90-
Aug 15, 2024401.90401.90401.90401.90401.90201
Aug 14, 2024408.20408.20408.20408.20408.20-
Aug 13, 2024408.20408.20408.20408.20408.20-
Aug 12, 2024408.20408.20408.20408.20408.20-
Aug 9, 2024408.20408.20408.20408.20408.20-
Aug 8, 2024409.65409.65408.20408.20408.20198
Aug 7, 2024409.90409.90409.90409.90409.90-
Aug 6, 2024409.90409.90409.90409.90409.90-
Aug 5, 2024409.90409.90409.90409.90409.90-
Aug 2, 2024409.90409.90409.90409.90409.90-
Aug 1, 2024409.90409.90409.90409.90409.90201
Jul 31, 2024404.45404.45404.45404.45404.45-
Jul 30, 2024404.45404.45404.45404.45404.45-
Jul 29, 2024404.45404.45404.45404.45404.45-
Jul 26, 2024400.10406.30397.45404.45404.452,309
Jul 25, 2024390.10400.25386.85399.25399.2510,499
Jul 24, 2024394.95394.95394.95394.95394.95-
Jul 23, 2024394.95394.95394.95394.95394.95-
Jul 22, 2024394.95394.95394.95394.95394.95218
Jul 19, 2024382.85382.85382.85382.85382.85-
Jul 18, 2024382.85382.85382.85382.85382.85-
Jul 17, 2024382.85382.85382.85382.85382.85215
Jul 16, 2024388.75388.75388.75388.75388.75-
Jul 15, 2024388.75388.75388.75388.75388.75-
Jul 12, 2024388.75388.75388.75388.75388.75-
Jul 11, 2024388.75388.75388.75388.75388.75-
Jul 10, 2024388.75388.75388.75388.75388.75-
Jul 9, 2024388.75388.75388.75388.75388.75152
Jul 8, 2024383.20383.20383.20383.20383.20-
Jul 5, 2024383.20383.20383.20383.20383.20-
Jul 4, 2024383.20383.20383.20383.20383.20-
Jul 3, 2024383.20383.20383.20383.20383.20181
Jul 2, 2024375.90375.90375.90375.90375.90-
Jul 1, 2024375.90375.90375.90375.90375.90-
Jun 28, 2024375.90375.90375.90375.90375.90-
Jun 27, 2024375.90375.90375.90375.90375.90100
Jun 26, 2024390.30390.30390.30390.30390.3046
Jun 25, 2024391.95391.95391.95391.95391.95-
Jun 24, 2024391.95391.95391.95391.95391.95-
Jun 21, 2024391.95391.95391.95391.95391.95-
Jun 20, 2024391.95391.95391.95391.95391.95-
Jun 19, 2024391.95391.95391.95391.95391.95213
Jun 18, 2024382.45382.45382.45382.45382.45-
Jun 17, 2024382.45382.45382.45382.45382.45218
Jun 14, 2024389.95390.85385.45385.45385.45488
Jun 13, 2024401.15401.15401.15401.15401.1542
Jun 12, 2024391.95391.95391.95391.95391.95-
Jun 11, 2024391.95391.95391.95391.95391.95-
Jun 10, 2024392.90392.90391.95391.95391.95263
Jun 7, 2024413.00413.00413.00413.00413.00-
Jun 6, 2024414.00414.65413.00413.00413.001,764
Jun 5, 2024415.90415.90415.90415.90415.90-
Jun 4, 2024415.90415.90415.90415.90415.901
Jun 3, 2024415.80415.80415.80415.80415.80-
May 31, 2024416.70418.25414.10415.80415.802,375
May 30, 2024414.60414.60414.60414.60414.60-
May 29, 2024414.60414.60414.60414.60414.60-
May 28, 2024414.60414.60414.60414.60414.60-
May 24, 2024414.60414.60414.60414.60414.60-
May 23, 2024414.60414.60414.60414.60414.60-
May 22, 2024414.60414.60414.60414.60414.60-
May 21, 2024414.60414.60414.60414.60414.60-
May 20, 2024414.60414.60414.60414.60414.60-
May 17, 2024414.60414.60414.60414.60414.60-
May 16, 2024414.60414.60414.60414.60414.60-
May 15, 2024414.60414.60414.60414.60414.60-
May 14, 2024414.60414.60414.60414.60414.60-
May 13, 2024415.00415.00414.60414.60414.60100
May 10, 2024431.55431.55431.55431.55431.55-
May 9, 2024431.55431.55431.55431.55431.55-
May 8, 2024431.55431.55431.55431.55431.55-
May 7, 2024427.80431.55427.80431.55431.55297
May 3, 2024422.05427.85422.05423.55423.55825
May 2, 2024382.95393.05382.95393.05393.05255
May 1, 2024380.80380.80380.80380.80380.80-
Apr 30, 2024380.80380.80380.80380.80380.80-
Apr 29, 2024380.80380.80380.80380.80380.80-
Apr 26, 2024380.80380.80380.80380.80380.80-
Apr 25, 2024380.80380.80380.80380.80380.80-
Apr 24, 2024380.80380.80380.80380.80380.80-
Apr 23, 2024380.80380.80380.80380.80380.80-
Apr 22, 2024380.80380.80380.80380.80380.802,434
Apr 19, 2024385.55385.55385.55385.55385.55-
Apr 18, 2024385.55385.55385.55385.55385.55-
Apr 17, 2024385.55385.55385.55385.55385.55-
Apr 16, 2024385.55385.55385.55385.55385.55218
Apr 15, 2024406.05406.05406.05406.05406.05-
Apr 12, 2024406.05406.05406.05406.05406.05205
Apr 11, 2024384.00384.00384.00384.00384.00-
Apr 10, 2024384.00384.00384.00384.00384.00-
Apr 9, 2024384.00384.00384.00384.00384.00-
Apr 8, 2024384.00384.00384.00384.00384.00-
Apr 5, 2024382.80384.00381.20384.00384.00457
Apr 4, 2024392.30392.30392.30392.30392.30212
Apr 3, 2024368.80380.10368.80380.10380.10852
Apr 2, 2024385.65385.65385.65385.65385.65-
Mar 28, 2024385.65385.65385.65385.65385.65-
Mar 27, 2024384.70385.65382.60385.65385.65986
Mar 26, 2024381.00381.00381.00381.00381.00-
Mar 25, 2024381.00381.00381.00381.00381.00-
Mar 22, 2024380.30381.80378.40381.00381.001,339
Mar 21, 2024370.20375.35368.50370.35370.351,134
Mar 20, 2024361.20366.90360.00365.40365.403,931
Mar 19, 2024353.00359.70353.00358.55358.553,053
Mar 18, 2024347.05347.05347.05347.05347.05-
Mar 15, 2024349.75349.75347.00347.05347.051,728
Mar 14, 2024359.20360.75352.20352.20352.20954
Mar 13, 2024355.10355.30345.90347.55347.552,126
Mar 12, 2024360.20365.80357.85359.25359.257,157
Mar 11, 2024365.30366.65363.65366.65366.651,169
Mar 8, 2024366.90376.15366.90373.20373.203,602
Mar 7, 2024370.55375.30364.55371.55371.555,805
Mar 6, 2024376.70376.70376.70376.70376.70218
Mar 5, 2024377.85377.85377.85377.85377.85-
Mar 4, 2024377.85377.85377.85377.85377.85-
Mar 1, 2024377.85377.85377.85377.85377.85-
Feb 29, 2024377.85377.85377.85377.85377.85-
Feb 28, 2024377.85377.85377.85377.85377.85-
Feb 27, 2024377.70378.00373.20377.85377.85497
Feb 26, 2024375.60375.60375.60375.60375.6093
Feb 23, 2024389.45389.45389.45389.45389.45-
Feb 22, 2024389.45389.45389.45389.45389.45-
Feb 21, 2024389.45389.45389.45389.45389.45-