Orsted ORSTED
OMXCOP · Denmark · Utilities
DKK 134.10-1.25 (-0.92%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 133.85 | -1.11% | DKK 135.20 | DKK 135.65 | DKK 133.20 | 104.52K |
| 2026-09-30 | DKK 135.35 | -0.55% | DKK 137.40 | DKK 138.30 | DKK 135.15 | 1.04M |
| 2026-09-29 | DKK 136.10 | +1.23% | DKK 134.45 | DKK 136.25 | DKK 132.80 | 869.14K |
| 2026-09-28 | DKK 134.45 | -1.86% | DKK 137.00 | DKK 137.05 | DKK 134.45 | 970.53K |
| 2026-09-25 | DKK 137.00 | +0.92% | DKK 136.05 | DKK 138.45 | DKK 136.05 | 699.80K |
| 2026-09-24 | DKK 135.75 | -1.99% | DKK 137.20 | DKK 137.90 | DKK 134.30 | 1.20M |
| 2026-09-23 | DKK 138.50 | -2.60% | DKK 141.90 | DKK 142.30 | DKK 138.50 | 1.15M |
| 2026-09-22 | DKK 142.20 | +3.08% | DKK 138.25 | DKK 142.20 | DKK 138.25 | 1.24M |
| 2026-09-21 | DKK 137.95 | +0.95% | DKK 137.40 | DKK 138.65 | DKK 135.35 | 1.39M |
| 2026-09-18 | DKK 136.65 | +0.51% | DKK 139.00 | DKK 139.65 | DKK 135.15 | 2.77M |
| 2026-09-17 | DKK 135.95 | +1.57% | DKK 133.85 | DKK 136.90 | DKK 133.65 | 1.32M |
| 2026-09-16 | DKK 133.85 | +2.49% | DKK 131.10 | DKK 135.05 | DKK 131.00 | 1.47M |
| 2026-09-15 | DKK 130.60 | +0.15% | DKK 130.10 | DKK 131.30 | DKK 126.65 | 1.93M |
| 2026-09-14 | DKK 130.40 | -3.66% | DKK 134.55 | DKK 134.55 | DKK 130.35 | 1.04M |
| 2026-09-11 | DKK 135.35 | -0.18% | DKK 137.35 | DKK 137.55 | DKK 134.45 | 1.18M |
| 2026-09-10 | DKK 135.60 | -1.35% | DKK 138.50 | DKK 139.35 | DKK 134.45 | 1.60M |
| 2026-09-09 | DKK 137.45 | -3.41% | DKK 137.50 | DKK 140.15 | DKK 136.50 | 2.42M |
| 2026-09-08 | DKK 142.30 | +1.79% | DKK 139.15 | DKK 142.60 | DKK 139.10 | 713.49K |
| 2026-09-07 | DKK 139.80 | +1.97% | DKK 137.10 | DKK 140.35 | DKK 137.10 | 557.02K |
| 2026-09-04 | DKK 137.10 | +1.56% | DKK 134.85 | DKK 137.90 | DKK 134.75 | 1.18M |
| 2026-09-03 | DKK 135.00 | 0.00% | DKK 135.25 | DKK 137.80 | DKK 134.80 | 1.22M |
| 2026-09-02 | DKK 135.00 | -1.89% | DKK 137.65 | DKK 138.05 | DKK 134.20 | 1.37M |
| 2026-09-01 | DKK 137.60 | +1.21% | DKK 139.05 | DKK 141.55 | DKK 137.50 | 1.86M |
| 2026-08-31 | DKK 135.95 | -2.37% | DKK 138.50 | DKK 139.25 | DKK 135.35 | 3.83M |
| 2026-08-28 | DKK 139.25 | -1.45% | DKK 141.30 | DKK 142.80 | DKK 139.25 | 1.01M |
| 2026-08-27 | DKK 141.30 | +0.32% | DKK 141.30 | DKK 143.30 | DKK 140.15 | 1.02M |
| 2026-08-26 | DKK 140.85 | +0.90% | DKK 142.05 | DKK 143.20 | DKK 140.85 | 1.14M |
| 2026-08-25 | DKK 139.60 | +3.06% | DKK 136.20 | DKK 140.50 | DKK 135.70 | 1.05M |
| 2026-08-24 | DKK 135.45 | +1.54% | DKK 133.40 | DKK 135.80 | DKK 133.05 | 855.75K |
| 2026-08-21 | DKK 133.40 | +0.15% | DKK 133.95 | DKK 136.05 | DKK 133.20 | 1.29M |
| 2026-08-20 | DKK 133.20 | -0.71% | DKK 135.15 | DKK 136.10 | DKK 131.40 | 1.72M |
| 2026-08-19 | DKK 134.15 | -1.61% | DKK 137.00 | DKK 137.15 | DKK 132.95 | 1.23M |
| 2026-08-18 | DKK 136.35 | -1.91% | DKK 138.20 | DKK 138.80 | DKK 135.45 | 837.67K |
| 2026-08-17 | DKK 139.00 | -0.14% | DKK 139.10 | DKK 140.20 | DKK 138.05 | 643.18K |
| 2026-08-14 | DKK 139.20 | -2.38% | DKK 142.00 | DKK 142.60 | DKK 136.35 | 1.91M |
| 2026-08-13 | DKK 142.60 | -3.81% | DKK 149.40 | DKK 149.40 | DKK 141.45 | 1.47M |
| 2026-08-12 | DKK 148.25 | +3.42% | DKK 144.45 | DKK 149.60 | DKK 143.35 | 1.22M |
| 2026-08-11 | DKK 143.35 | +1.70% | DKK 141.00 | DKK 143.75 | DKK 141.00 | 550.64K |
| 2026-08-10 | DKK 140.95 | -0.67% | DKK 142.30 | DKK 143.05 | DKK 140.25 | 636.95K |
| 2026-08-07 | DKK 141.90 | +2.23% | DKK 139.25 | DKK 143.30 | DKK 138.50 | 790.27K |
| 2026-08-06 | DKK 138.80 | +1.02% | DKK 138.90 | DKK 139.20 | DKK 136.85 | 1.09M |
| 2026-08-05 | DKK 137.40 | -3.65% | DKK 144.40 | DKK 144.50 | DKK 137.40 | 1.14M |
| 2026-08-04 | DKK 142.60 | -1.11% | DKK 144.60 | DKK 146.10 | DKK 141.35 | 698.03K |
| 2026-08-03 | DKK 144.20 | -0.55% | DKK 144.10 | DKK 144.50 | DKK 141.50 | 711.42K |
| 2026-07-31 | DKK 145.00 | +0.28% | DKK 145.50 | DKK 148.75 | DKK 144.15 | 703.75K |
| 2026-07-30 | DKK 144.60 | +2.37% | DKK 139.55 | DKK 145.00 | DKK 138.50 | 940.90K |
| 2026-07-29 | DKK 141.25 | -0.21% | DKK 141.80 | DKK 145.35 | DKK 141.25 | 816.84K |
| 2026-07-28 | DKK 141.55 | -3.54% | DKK 146.50 | DKK 146.50 | DKK 141.55 | 1.26M |
| 2026-07-27 | DKK 146.75 | -2.07% | DKK 150.55 | DKK 150.55 | DKK 146.20 | 460.90K |
| 2026-07-24 | DKK 149.85 | -0.37% | DKK 150.00 | DKK 151.00 | DKK 148.60 | 432.48K |
| 2026-07-23 | DKK 150.40 | -1.73% | DKK 151.40 | DKK 152.80 | DKK 150.40 | 703.85K |
| 2026-07-22 | DKK 153.05 | +2.14% | DKK 150.15 | DKK 153.85 | DKK 149.05 | 657.95K |
| 2026-07-21 | DKK 149.85 | -1.02% | DKK 151.40 | DKK 151.70 | DKK 148.60 | 596.41K |
| 2026-07-20 | DKK 151.40 | +1.14% | DKK 149.70 | DKK 152.90 | DKK 149.25 | 637.58K |
| 2026-07-17 | DKK 149.70 | +1.15% | DKK 147.75 | DKK 150.50 | DKK 147.45 | 1.73M |
| 2026-07-16 | DKK 148.00 | -1.07% | DKK 147.90 | DKK 149.00 | DKK 145.95 | 846.25K |
| 2026-07-15 | DKK 149.60 | -0.50% | DKK 150.25 | DKK 151.05 | DKK 148.90 | 969.59K |
| 2026-07-14 | DKK 150.35 | +1.55% | DKK 147.00 | DKK 151.35 | DKK 146.65 | 988.33K |
| 2026-07-13 | DKK 148.05 | +0.78% | DKK 146.80 | DKK 148.40 | DKK 146.75 | 718.19K |
| 2026-07-10 | DKK 146.90 | -0.64% | DKK 146.25 | DKK 148.00 | DKK 145.75 | 683.08K |
| 2026-07-09 | DKK 147.85 | +0.61% | DKK 147.00 | DKK 148.25 | DKK 146.45 | 754.42K |
| 2026-07-08 | DKK 146.95 | -1.34% | DKK 149.15 | DKK 150.00 | DKK 145.85 | 836.87K |
| 2026-07-07 | DKK 148.95 | -2.87% | DKK 152.85 | DKK 153.15 | DKK 148.65 | 863.19K |
| 2026-07-06 | DKK 153.35 | -3.28% | DKK 158.55 | DKK 158.55 | DKK 153.35 | 1.10M |
| 2026-07-03 | DKK 158.55 | +2.69% | DKK 155.50 | DKK 159.05 | DKK 155.00 | 661.51K |
| 2026-07-02 | DKK 154.40 | +3.14% | DKK 148.25 | DKK 154.45 | DKK 147.35 | 1.23M |
| 2026-07-01 | DKK 149.70 | +1.98% | DKK 148.50 | DKK 152.25 | DKK 146.30 | 1.29M |
| 2026-06-30 | DKK 146.80 | +0.79% | DKK 146.50 | DKK 148.20 | DKK 146.15 | 1.07M |
| 2026-06-29 | DKK 145.65 | +0.66% | DKK 144.90 | DKK 147.15 | DKK 144.90 | 885.35K |
| 2026-06-26 | DKK 144.70 | -2.82% | DKK 148.20 | DKK 148.70 | DKK 144.70 | 1.39M |
| 2026-06-25 | DKK 148.90 | +1.09% | DKK 146.45 | DKK 150.90 | DKK 146.00 | 1.22M |
| 2026-06-24 | DKK 147.30 | -1.50% | DKK 149.40 | DKK 149.55 | DKK 145.60 | 940.61K |
| 2026-06-23 | DKK 149.55 | -1.45% | DKK 150.25 | DKK 151.40 | DKK 147.30 | 1.10M |
| 2026-06-22 | DKK 151.75 | +2.40% | DKK 151.15 | DKK 151.75 | DKK 147.65 | 1.24M |
| 2026-06-19 | DKK 148.20 | +2.03% | DKK 145.90 | DKK 148.20 | DKK 143.50 | 4.04M |
| 2026-06-18 | DKK 145.25 | -2.68% | DKK 149.95 | DKK 150.00 | DKK 143.45 | 1.42M |
| 2026-06-17 | DKK 149.25 | +0.27% | DKK 148.35 | DKK 149.25 | DKK 145.10 | 1.50M |
| 2026-06-16 | DKK 148.85 | -3.81% | DKK 154.55 | DKK 155.15 | DKK 148.10 | 1.33M |
| 2026-06-15 | DKK 154.75 | -0.99% | DKK 156.50 | DKK 156.50 | DKK 153.30 | 1.19M |
| 2026-06-12 | DKK 156.30 | -1.11% | DKK 159.50 | DKK 159.65 | DKK 155.00 | 1.05M |
| 2026-06-11 | DKK 158.05 | +1.31% | DKK 156.10 | DKK 159.20 | DKK 155.25 | 1.12M |
| 2026-06-10 | DKK 156.00 | -2.86% | DKK 159.25 | DKK 160.75 | DKK 153.85 | 1.45M |
| 2026-06-09 | DKK 160.60 | -0.03% | DKK 159.75 | DKK 162.90 | DKK 159.70 | 1.64M |
| 2026-06-08 | DKK 160.65 | +0.19% | DKK 159.80 | DKK 161.80 | DKK 158.60 | 1.66M |
| 2026-06-04 | DKK 160.35 | -3.20% | DKK 166.00 | DKK 166.00 | DKK 160.35 | 1.35M |
| 2026-06-03 | DKK 165.65 | -0.15% | DKK 163.00 | DKK 167.35 | DKK 162.20 | 1.61M |
| 2026-06-02 | DKK 165.90 | -0.21% | DKK 167.45 | DKK 167.50 | DKK 164.55 | 906.53K |
| 2026-06-01 | DKK 166.25 | +1.28% | DKK 163.80 | DKK 167.60 | DKK 163.10 | 1.18M |
| 2026-05-29 | DKK 164.15 | +0.61% | DKK 163.15 | DKK 164.15 | DKK 161.70 | 6.63M |
| 2026-05-28 | DKK 163.15 | -0.67% | DKK 164.25 | DKK 165.10 | DKK 161.95 | 1.32M |