Ørsted A/S (CPH:ORSTED)
Denmark · Delayed Price · Currency is DKK 308.20
-0.10 (-0.03%)
Aug 1, 2025, 4:59 PM CET
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 306.20 | 311.60 | 303.00 | 308.20 | 308.20 | -0.03% | 337,208 |
| Jul 31, 2025 | 307.20 | 323.80 | 303.40 | 308.30 | 308.30 | -0.74% | 488,837 |
| Jul 30, 2025 | 313.90 | 315.10 | 306.70 | 310.60 | 310.60 | -0.77% | 381,759 |
| Jul 29, 2025 | 321.40 | 323.70 | 312.30 | 313.00 | 313.00 | -1.73% | 338,130 |
| Jul 28, 2025 | 326.30 | 327.50 | 317.00 | 318.50 | 318.50 | -1.24% | 334,786 |
| Jul 25, 2025 | 314.30 | 324.90 | 313.70 | 322.50 | 322.50 | 2.61% | 351,038 |
| Jul 24, 2025 | 315.80 | 318.60 | 310.10 | 314.30 | 314.30 | 0.03% | 311,179 |
| Jul 23, 2025 | 317.20 | 319.10 | 313.80 | 314.20 | 314.20 | -0.38% | 405,774 |
| Jul 22, 2025 | 308.50 | 319.20 | 306.90 | 315.40 | 315.40 | 2.94% | 613,952 |
| Jul 21, 2025 | 297.90 | 306.40 | 297.40 | 306.40 | 306.40 | 2.99% | 642,785 |
| Jul 18, 2025 | 296.70 | 301.50 | 294.40 | 297.50 | 297.50 | 1.85% | 569,059 |
| Jul 17, 2025 | 298.00 | 299.90 | 289.60 | 292.10 | 292.10 | -1.35% | 321,811 |
| Jul 16, 2025 | 298.20 | 301.60 | 294.60 | 296.10 | 296.10 | -1.07% | 482,414 |
| Jul 15, 2025 | 291.50 | 308.40 | 286.60 | 299.30 | 299.30 | 8.25% | 1,178,955 |
| Jul 14, 2025 | 277.60 | 280.00 | 275.20 | 276.50 | 276.50 | -0.79% | 179,968 |
| Jul 11, 2025 | 282.00 | 283.10 | 277.40 | 278.70 | 278.70 | -0.85% | 265,805 |
| Jul 10, 2025 | 279.40 | 281.50 | 277.50 | 281.10 | 281.10 | 0.61% | 196,246 |
| Jul 9, 2025 | 278.50 | 282.00 | 276.60 | 279.40 | 279.40 | 0.58% | 289,742 |
| Jul 8, 2025 | 275.10 | 279.80 | 270.90 | 277.80 | 277.80 | -0.11% | 388,843 |
| Jul 7, 2025 | 288.60 | 288.60 | 278.10 | 278.10 | 278.10 | -3.77% | 373,467 |
| Jul 4, 2025 | 286.00 | 289.70 | 283.00 | 289.00 | 289.00 | 0.49% | 285,891 |
| Jul 3, 2025 | 289.00 | 296.00 | 286.20 | 287.60 | 287.60 | 0.45% | 379,904 |
| Jul 2, 2025 | 288.10 | 299.00 | 284.40 | 286.30 | 286.30 | 1.78% | 643,154 |
| Jul 1, 2025 | 273.10 | 283.60 | 272.00 | 281.30 | 281.30 | 3.42% | 542,483 |
| Jun 30, 2025 | 281.00 | 281.00 | 270.60 | 272.00 | 272.00 | -3.72% | 493,538 |
| Jun 27, 2025 | 286.60 | 288.20 | 281.20 | 282.50 | 282.50 | -1.22% | 272,079 |
| Jun 26, 2025 | 284.70 | 289.50 | 280.80 | 286.00 | 286.00 | 1.17% | 403,124 |
| Jun 25, 2025 | 283.00 | 286.60 | 280.50 | 282.70 | 282.70 | -0.11% | 325,873 |
| Jun 24, 2025 | 276.10 | 283.40 | 275.50 | 283.00 | 283.00 | 3.02% | 311,178 |
| Jun 23, 2025 | 270.10 | 277.20 | 266.20 | 274.70 | 274.70 | 0.70% | 335,856 |
| Jun 20, 2025 | 274.80 | 278.40 | 272.40 | 272.80 | 272.80 | -0.69% | 1,294,231 |
| Jun 19, 2025 | 269.60 | 276.00 | 269.20 | 274.70 | 274.70 | 1.14% | 184,877 |
| Jun 18, 2025 | 276.20 | 278.10 | 268.20 | 271.60 | 271.60 | -1.67% | 278,899 |
| Jun 17, 2025 | 276.90 | 282.40 | 272.60 | 276.20 | 276.20 | -1.88% | 512,070 |
| Jun 16, 2025 | 273.30 | 283.00 | 272.00 | 281.50 | 281.50 | 2.93% | 387,457 |
| Jun 13, 2025 | 277.90 | 282.40 | 272.80 | 273.50 | 273.50 | -1.26% | 366,456 |
| Jun 12, 2025 | 281.10 | 283.30 | 276.30 | 277.00 | 277.00 | -1.14% | 388,908 |
| Jun 11, 2025 | 278.00 | 282.10 | 273.60 | 280.20 | 280.20 | 0.79% | 361,890 |
| Jun 10, 2025 | 269.00 | 279.40 | 266.30 | 278.00 | 278.00 | 4.00% | 686,450 |
| Jun 6, 2025 | 267.30 | 272.90 | 266.40 | 267.30 | 267.30 | 0.19% | 460,428 |
| Jun 4, 2025 | 262.10 | 269.60 | 257.00 | 266.80 | 266.80 | 2.54% | 373,179 |
| Jun 3, 2025 | 265.00 | 267.90 | 255.50 | 260.20 | 260.20 | -1.18% | 561,853 |
| Jun 2, 2025 | 272.40 | 278.70 | 263.30 | 263.30 | 263.30 | -1.86% | 1,182,265 |
| May 28, 2025 | 269.70 | 274.80 | 267.40 | 268.30 | 268.30 | -0.37% | 1,818,318 |
| May 27, 2025 | 267.70 | 275.50 | 267.70 | 269.30 | 269.30 | 0.60% | 416,226 |
| May 26, 2025 | 268.50 | 270.90 | 265.90 | 267.70 | 267.70 | 0.49% | 246,547 |
| May 23, 2025 | 263.50 | 276.10 | 262.60 | 266.40 | 266.40 | 1.72% | 777,398 |
| May 22, 2025 | 257.70 | 264.50 | 254.50 | 261.90 | 261.90 | -1.43% | 1,002,027 |
| May 21, 2025 | 280.00 | 280.50 | 265.70 | 265.70 | 265.70 | -5.65% | 922,848 |
| May 20, 2025 | 271.40 | 291.30 | 266.30 | 281.60 | 281.60 | 14.52% | 2,441,618 |