Ørsted A/S (CPH:ORSTED)
Denmark · Delayed Price · Currency is DKK 137.10
+2.10 (1.56%)
Sep 4, 2026, 4:59 PM CET
Ørsted Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 134.85 | 137.90 | 134.75 | 137.10 | 137.10 | 1.56% | 1,123,830 |
| Sep 3, 2026 | 135.25 | 137.80 | 134.80 | 135.00 | 135.00 | - | 1,215,194 |
| Sep 2, 2026 | 137.65 | 138.05 | 134.20 | 135.00 | 135.00 | -1.89% | 1,273,425 |
| Sep 1, 2026 | 139.05 | 141.55 | 137.50 | 137.60 | 137.60 | 1.21% | 1,778,930 |
| Aug 31, 2026 | 138.50 | 139.25 | 135.35 | 135.95 | 135.95 | -2.37% | 3,833,905 |
| Aug 28, 2026 | 141.30 | 142.80 | 139.25 | 139.25 | 139.25 | -1.45% | 1,005,046 |
| Aug 27, 2026 | 141.30 | 143.30 | 140.15 | 141.30 | 141.30 | 0.32% | 980,068 |
| Aug 26, 2026 | 142.05 | 143.20 | 140.85 | 140.85 | 140.85 | 0.90% | 1,140,314 |
| Aug 25, 2026 | 136.20 | 140.50 | 135.70 | 139.60 | 139.60 | 3.06% | 1,049,670 |
| Aug 24, 2026 | 133.40 | 135.80 | 133.05 | 135.45 | 135.45 | 1.54% | 845,836 |
| Aug 21, 2026 | 133.95 | 136.05 | 133.20 | 133.40 | 133.40 | 0.15% | 1,285,295 |
| Aug 20, 2026 | 135.15 | 136.10 | 131.40 | 133.20 | 133.20 | -0.71% | 1,720,804 |
| Aug 19, 2026 | 137.00 | 137.15 | 132.95 | 134.15 | 134.15 | -1.61% | 1,234,379 |
| Aug 18, 2026 | 138.20 | 138.80 | 135.45 | 136.35 | 136.35 | -1.91% | 837,885 |
| Aug 17, 2026 | 139.10 | 140.20 | 138.05 | 139.00 | 139.00 | -0.14% | 643,179 |
| Aug 14, 2026 | 142.00 | 142.60 | 136.35 | 139.20 | 139.20 | -2.38% | 1,914,215 |
| Aug 13, 2026 | 149.40 | 149.40 | 141.45 | 142.60 | 142.60 | -3.81% | 1,470,378 |
| Aug 12, 2026 | 144.45 | 149.60 | 143.35 | 148.25 | 148.25 | 3.42% | 1,216,601 |
| Aug 11, 2026 | 141.00 | 143.75 | 141.00 | 143.35 | 143.35 | 1.70% | 550,636 |
| Aug 10, 2026 | 142.30 | 143.05 | 140.25 | 140.95 | 140.95 | -0.67% | 636,945 |
| Aug 7, 2026 | 139.25 | 143.30 | 138.50 | 141.90 | 141.90 | 2.23% | 790,268 |
| Aug 6, 2026 | 138.90 | 139.20 | 136.85 | 138.80 | 138.80 | 1.02% | 1,088,156 |
| Aug 5, 2026 | 144.40 | 144.50 | 137.40 | 137.40 | 137.40 | -3.65% | 1,144,706 |
| Aug 4, 2026 | 144.60 | 146.10 | 141.35 | 142.60 | 142.60 | -1.11% | 698,164 |
| Aug 3, 2026 | 144.10 | 144.50 | 141.50 | 144.20 | 144.20 | -0.55% | 711,424 |
| Jul 31, 2026 | 145.50 | 148.75 | 144.15 | 145.00 | 145.00 | 0.28% | 703,747 |
| Jul 30, 2026 | 139.55 | 145.00 | 138.50 | 144.60 | 144.60 | 2.37% | 941,170 |
| Jul 29, 2026 | 141.80 | 145.35 | 141.25 | 141.25 | 141.25 | -0.21% | 816,842 |
| Jul 28, 2026 | 146.50 | 146.50 | 141.55 | 141.55 | 141.55 | -3.54% | 1,261,856 |
| Jul 27, 2026 | 150.55 | 150.55 | 146.20 | 146.75 | 146.75 | -2.07% | 460,960 |
| Jul 24, 2026 | 150.00 | 151.00 | 148.60 | 149.85 | 149.85 | -0.37% | 432,478 |
| Jul 23, 2026 | 151.40 | 152.80 | 150.40 | 150.40 | 150.40 | -1.73% | 703,849 |
| Jul 22, 2026 | 150.15 | 153.85 | 149.05 | 153.05 | 153.05 | 2.14% | 657,950 |
| Jul 21, 2026 | 151.40 | 151.70 | 148.60 | 149.85 | 149.85 | -1.02% | 596,409 |
| Jul 20, 2026 | 149.70 | 152.90 | 149.25 | 151.40 | 151.40 | 1.14% | 637,578 |
| Jul 17, 2026 | 147.75 | 150.50 | 147.45 | 149.70 | 149.70 | 1.15% | 1,734,025 |
| Jul 16, 2026 | 147.90 | 149.00 | 145.95 | 148.00 | 148.00 | -1.07% | 846,600 |
| Jul 15, 2026 | 150.25 | 151.05 | 148.90 | 149.60 | 149.60 | -0.50% | 970,062 |
| Jul 14, 2026 | 147.00 | 151.35 | 146.65 | 150.35 | 150.35 | 1.55% | 988,359 |
| Jul 13, 2026 | 146.80 | 148.40 | 146.75 | 148.05 | 148.05 | 0.78% | 718,198 |
| Jul 10, 2026 | 146.25 | 148.00 | 145.75 | 146.90 | 146.90 | -0.64% | 687,381 |
| Jul 9, 2026 | 147.00 | 148.25 | 146.45 | 147.85 | 147.85 | 0.61% | 754,417 |
| Jul 8, 2026 | 149.15 | 150.00 | 145.85 | 146.95 | 146.95 | -1.34% | 838,523 |
| Jul 7, 2026 | 152.85 | 153.15 | 148.65 | 148.95 | 148.95 | -2.87% | 863,405 |
| Jul 6, 2026 | 158.55 | 158.55 | 153.35 | 153.35 | 153.35 | -3.28% | 1,097,968 |
| Jul 3, 2026 | 155.50 | 159.05 | 155.00 | 158.55 | 158.55 | 2.69% | 661,506 |
| Jul 2, 2026 | 148.25 | 154.45 | 147.35 | 154.40 | 154.40 | 3.14% | 1,227,765 |
| Jul 1, 2026 | 148.50 | 152.25 | 146.30 | 149.70 | 149.70 | 1.98% | 1,287,217 |
| Jun 30, 2026 | 146.50 | 148.20 | 146.15 | 146.80 | 146.80 | 0.79% | 1,067,106 |
| Jun 29, 2026 | 144.90 | 147.15 | 144.90 | 145.65 | 145.65 | 0.66% | 886,550 |