IOB DKK

?rsted A/S (0RHE.IL)

Compare
409.20 -13.60 (-3.22%)
As of 2:45 PM GMT. Market Open.
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 423.10 424.90 408.90 409.20 409.20 58,444
Oct 29, 2024 435.05 443.10 415.00 422.80 422.80 30,838
Oct 28, 2024 433.45 436.10 428.00 433.45 433.45 18,418
Oct 25, 2024 433.65 437.70 431.60 432.90 432.90 23,801
Oct 24, 2024 433.45 440.50 432.90 439.65 439.65 26,785
Oct 23, 2024 431.65 438.50 430.60 438.10 438.10 4,389
Oct 22, 2024 439.25 440.40 432.60 432.80 432.80 15,939
Oct 21, 2024 440.10 444.60 431.40 440.10 440.10 63,673
Oct 18, 2024 437.45 442.40 432.20 437.45 437.45 462,408
Oct 17, 2024 435.55 443.90 435.70 441.85 441.85 692,323
Oct 16, 2024 432.80 434.40 427.40 434.00 434.00 28,744
Oct 15, 2024 439.45 440.00 430.60 433.15 433.15 26,797
Oct 14, 2024 443.75 444.10 432.70 437.25 437.25 195,884
Oct 11, 2024 440.30 445.60 439.70 440.40 440.40 18,961
Oct 10, 2024 453.15 454.60 433.60 439.75 439.75 29,466
Oct 9, 2024 447.85 458.30 447.10 454.40 454.40 81,914
Oct 8, 2024 445.25 452.80 445.00 452.00 452.00 48,449
Oct 7, 2024 418.10 450.70 415.50 440.60 440.60 343,545
Oct 4, 2024 430.30 435.70 415.20 417.45 417.45 14,781
Oct 3, 2024 427.05 444.80 425.40 433.75 433.75 21,887,341
Oct 2, 2024 442.40 442.70 426.10 429.25 429.25 8,754
Oct 1, 2024 443.05 451.00 441.20 449.45 449.45 15,263
Sep 30, 2024 449.15 453.00 443.40 448.70 448.70 9,546
Sep 27, 2024 442.70 450.10 442.70 448.20 448.20 16,651
Sep 26, 2024 445.65 448.00 441.30 445.65 445.65 8,577
Sep 25, 2024 440.40 445.00 438.10 440.40 440.40 6,944
Sep 24, 2024 442.40 444.00 438.90 442.40 442.40 1,481,891
Sep 23, 2024 439.35 444.70 437.90 439.35 439.35 113,003
Sep 20, 2024 425.85 436.60 424.70 432.10 432.10 92,915
Sep 19, 2024 440.40 442.25 425.50 427.25 427.25 31,395
Sep 18, 2024 438.90 439.40 432.40 437.65 437.65 311,603
Sep 17, 2024 443.65 445.00 438.80 443.65 443.65 25,529
Sep 16, 2024 445.35 445.70 438.00 438.80 438.80 6,616
Sep 13, 2024 431.15 452.20 430.80 450.50 450.50 30,175
Sep 12, 2024 430.00 435.60 428.00 430.40 430.40 9,153
Sep 11, 2024 420.10 429.70 418.60 426.40 426.40 46,454
Sep 10, 2024 414.50 420.50 406.50 408.20 408.20 7,130
Sep 9, 2024 420.40 420.70 412.80 412.80 412.80 5,821
Sep 6, 2024 422.30 428.20 415.80 421.35 421.35 81,598
Sep 5, 2024 413.45 433.20 413.40 425.85 425.85 508,292
Sep 4, 2024 394.20 413.80 390.40 412.40 412.40 93,909
Sep 3, 2024 399.05 409.60 397.50 400.60 400.60 25,730
Sep 2, 2024 389.25 392.30 385.20 389.25 389.25 372,440
Aug 30, 2024 391.05 398.10 390.40 391.05 391.05 21,900
Aug 29, 2024 390.50 393.20 389.20 388.80 388.80 182,276
Aug 28, 2024 388.50 389.80 387.10 388.50 388.50 13,610
Aug 27, 2024 384.00 388.60 383.70 384.00 384.00 895,469
Aug 23, 2024 372.80 384.30 372.10 383.75 383.75 9,956
Aug 22, 2024 370.60 375.50 370.50 370.60 370.60 16,343
Aug 21, 2024 373.85 380.50 372.10 378.60 378.60 39,047
Aug 20, 2024 381.05 384.50 370.70 375.45 375.45 28,401
Aug 19, 2024 379.25 385.20 378.10 384.60 384.60 63,240
Aug 16, 2024 392.20 395.50 376.70 380.60 380.60 203,798
Aug 15, 2024 398.00 406.90 383.40 396.50 396.50 46,372
Aug 14, 2024 427.15 428.30 421.90 426.80 426.80 7,668
Aug 13, 2024 419.05 428.80 418.50 424.80 424.80 18,608
Aug 12, 2024 416.90 421.50 413.30 416.90 416.90 9,901
Aug 9, 2024 414.00 420.80 411.50 414.30 414.30 15,445
Aug 8, 2024 412.90 414.00 403.60 407.25 407.25 13,846
Aug 7, 2024 404.70 415.00 403.40 410.40 410.40 482,281
Aug 6, 2024 412.20 415.70 397.00 400.60 400.60 618,777
Aug 5, 2024 412.00 415.90 403.40 410.30 410.30 23,667
Aug 2, 2024 404.30 431.70 403.60 424.00 424.00 23,200
Aug 1, 2024 413.15 414.70 408.30 413.65 413.65 11,831
Jul 31, 2024 406.30 413.00 405.10 412.30 412.30 448,930
Jul 30, 2024 405.15 410.40 399.80 404.80 404.80 5,477
Jul 29, 2024 408.50 413.80 405.30 408.50 408.50 13,266
Jul 26, 2024 399.65 406.00 396.60 405.45 405.45 5,461
Jul 25, 2024 393.15 400.30 386.90 399.05 399.05 11,605
Jul 24, 2024 389.45 399.00 391.10 395.25 395.25 14,538
Jul 23, 2024 392.60 395.50 386.60 392.10 392.10 459,533
Jul 22, 2024 401.85 405.10 392.20 396.10 396.10 32,796
Jul 19, 2024 388.00 397.80 377.10 394.30 394.30 308,680
Jul 18, 2024 378.50 390.60 374.70 389.55 389.55 23,240
Jul 17, 2024 378.00 386.80 360.50 383.35 383.35 207,155
Jul 16, 2024 387.25 390.30 376.90 381.65 381.65 42,633
Jul 15, 2024 399.55 400.50 387.00 393.45 393.45 69,080
Jul 12, 2024 412.70 418.00 401.70 412.70 412.70 21,258
Jul 11, 2024 403.15 422.30 397.00 409.05 409.05 21,107
Jul 10, 2024 391.45 403.80 389.20 402.90 402.90 13,038
Jul 9, 2024 387.75 393.40 387.50 393.45 393.45 11,624
Jul 8, 2024 398.50 401.80 387.10 392.60 392.60 46,906
Jul 5, 2024 390.60 402.90 387.10 402.80 402.80 42,122
Jul 4, 2024 385.15 389.90 372.70 385.15 385.15 27,326
Jul 3, 2024 373.05 385.40 370.00 383.85 383.85 314,039
Jul 2, 2024 373.65 375.30 367.00 374.00 374.00 47,365
Jul 1, 2024 373.05 379.20 362.10 376.20 376.20 216,008
Jun 28, 2024 372.10 379.20 368.50 371.85 371.85 64,544
Jun 27, 2024 391.45 391.90 373.30 374.10 374.10 95,764
Jun 26, 2024 388.80 393.30 385.20 388.80 388.80 161,489
Jun 25, 2024 394.90 396.00 385.40 388.80 388.80 17,779
Jun 24, 2024 389.55 396.00 387.40 395.65 395.65 516,344
Jun 21, 2024 392.50 394.80 388.90 392.50 392.50 28,314
Jun 20, 2024 388.70 393.10 384.70 388.70 388.70 17,497
Jun 19, 2024 391.05 391.60 386.00 391.05 391.05 28,544
Jun 18, 2024 382.10 390.60 379.10 387.05 387.05 22,220
Jun 17, 2024 386.20 387.80 381.00 385.65 385.65 83,915
Jun 14, 2024 395.05 396.50 383.70 389.45 389.45 64,969
Jun 13, 2024 404.20 406.90 393.70 394.20 394.20 80,082
Jun 12, 2024 394.40 407.40 384.70 406.10 406.10 696,136
Jun 11, 2024 394.50 396.40 391.50 394.50 394.50 38,795
Jun 10, 2024 392.80 396.40 391.20 392.80 392.80 63,841
Jun 7, 2024 399.55 403.30 388.10 393.85 393.85 37,992
Jun 6, 2024 414.10 420.00 397.80 402.20 402.20 179,438
Jun 5, 2024 415.65 415.65 415.65 415.65 415.65 -
Jun 4, 2024 420.70 422.30 415.20 415.65 415.65 30,985
Jun 3, 2024 420.50 424.30 417.20 420.50 420.50 313,033
May 31, 2024 418.50 419.00 413.60 418.50 418.50 20,413
May 30, 2024 397.05 423.80 390.10 421.75 421.75 298,423
May 29, 2024 408.00 409.90 398.50 402.60 402.60 374,381
May 28, 2024 412.80 417.50 402.00 412.80 412.80 299,427
May 24, 2024 401.55 406.90 398.50 401.55 401.55 707,691
May 23, 2024 404.00 412.90 399.70 406.60 406.60 17,007
May 22, 2024 411.05 412.60 399.30 409.45 409.45 1,803,013
May 21, 2024 414.00 418.80 408.70 412.80 412.80 761,174
May 20, 2024 418.30 418.30 418.30 418.30 418.30 -
May 17, 2024 430.90 436.10 415.90 418.30 418.30 941,689
May 16, 2024 432.60 432.70 425.00 426.30 426.30 507,910
May 15, 2024 410.80 433.90 410.00 428.60 428.60 231,522
May 14, 2024 415.45 415.10 408.60 409.35 409.35 21,724
May 13, 2024 434.40 436.50 404.20 413.65 413.65 482,537
May 10, 2024 427.65 427.65 427.65 427.65 427.65 -
May 9, 2024 427.65 427.65 427.65 427.65 427.65 -
May 8, 2024 434.10 434.50 423.80 427.65 427.65 53,920
May 7, 2024 415.65 432.00 408.20 428.10 428.10 24,800
May 3, 2024 394.20 428.30 387.50 410.10 410.10 37,692
May 2, 2024 380.90 390.97 386.70 392.30 392.30 1,047,035
May 1, 2024 382.80 384.60 383.03 382.80 382.80 77,388
Apr 30, 2024 393.65 396.10 383.90 388.80 388.80 27,686
Apr 29, 2024 389.65 393.70 387.50 389.65 389.65 1,141,637
Apr 26, 2024 382.50 396.20 381.30 393.35 393.35 253,395
Apr 25, 2024 382.40 394.90 377.80 382.20 382.20 303,424
Apr 24, 2024 390.30 390.60 381.00 384.60 384.60 80,268
Apr 23, 2024 378.90 392.90 378.80 390.30 390.30 78,313
Apr 22, 2024 382.60 383.80 365.30 377.75 377.75 82,001
Apr 19, 2024 387.05 393.90 379.70 381.35 381.35 153,270
Apr 18, 2024 380.70 392.00 373.60 392.20 392.20 135,322
Apr 17, 2024 381.55 385.60 374.20 375.65 375.65 103,894
Apr 16, 2024 391.75 393.30 379.60 386.20 386.20 84,719
Apr 15, 2024 406.20 408.70 392.70 394.30 394.30 54,817
Apr 12, 2024 395.35 409.00 386.30 407.15 407.15 375,971
Apr 11, 2024 376.80 394.50 374.40 387.75 387.75 65,789
Apr 10, 2024 398.30 406.20 374.80 380.10 380.10 296,859
Apr 9, 2024 389.25 400.10 385.60 395.05 395.05 439,947
Apr 8, 2024 382.50 388.70 379.70 387.85 387.85 29,808
Apr 5, 2024 390.80 391.40 381.10 384.60 384.60 83,995
Apr 4, 2024 378.40 394.40 377.30 389.75 389.75 73,561
Apr 3, 2024 374.70 381.00 368.30 380.80 380.80 102,070
Apr 2, 2024 386.50 388.00 375.70 381.35 381.35 1,696,462
Mar 28, 2024 384.40 384.40 384.40 386.40 386.40 4,447
Mar 27, 2024 375.45 387.20 372.80 386.40 386.40 64,697
Mar 26, 2024 376.30 377.70 373.70 376.30 376.30 54,997
Mar 25, 2024 378.90 380.00 374.70 378.90 378.90 152,434
Mar 22, 2024 366.50 382.90 366.10 382.90 382.90 1,006,154
Mar 21, 2024 370.10 376.30 365.40 370.80 370.80 125,659
Mar 20, 2024 356.40 367.10 354.60 366.80 366.80 86,578
Mar 19, 2024 353.05 359.30 352.10 357.65 357.65 446,867
Mar 18, 2024 347.25 356.40 345.70 352.10 352.10 87,943
Mar 15, 2024 352.60 355.40 347.00 347.35 347.35 602,148
Mar 14, 2024 345.45 360.90 343.80 350.20 350.20 497,685
Mar 13, 2024 357.45 360.80 345.00 347.25 347.25 584,417
Mar 12, 2024 364.10 366.20 356.29 359.15 359.15 637,437
Mar 11, 2024 375.55 378.20 363.10 364.80 364.80 1,162,022
Mar 8, 2024 371.75 377.00 365.40 372.10 372.10 1,382,839
Mar 7, 2024 373.75 376.00 364.30 374.00 374.00 179,277
Mar 6, 2024 367.05 382.00 366.30 378.10 378.10 511,050
Mar 5, 2024 367.25 369.90 358.10 368.20 368.20 479,931
Mar 4, 2024 390.70 393.60 366.00 367.65 367.65 840,374
Mar 1, 2024 400.80 401.50 382.50 389.15 389.15 2,830,758
Feb 29, 2024 370.00 393.25 365.00 387.15 387.15 1,526,591
Feb 28, 2024 378.20 384.00 368.50 369.75 369.75 1,045,625
Feb 27, 2024 375.45 380.00 371.70 375.45 375.45 370,473
Feb 26, 2024 377.05 379.90 373.70 377.05 377.05 341,133
Feb 23, 2024 383.85 387.20 371.70 378.10 378.10 827,040
Feb 22, 2024 392.50 393.80 379.70 386.70 386.70 976,148
Feb 21, 2024 388.70 394.00 382.60 387.05 387.05 887,583
Feb 20, 2024 397.05 397.60 388.60 391.35 391.35 616,249
Feb 19, 2024 397.05 401.30 380.00 397.55 397.55 896,917
Feb 16, 2024 404.60 405.00 388.00 397.55 397.55 582,144
Feb 15, 2024 407.75 410.10 395.80 408.30 408.30 562,392
Feb 14, 2024 408.60 413.60 398.80 408.70 408.70 805,473
Feb 13, 2024 403.15 418.30 395.80 408.00 408.00 896,319
Feb 12, 2024 388.30 400.80 385.70 400.30 400.30 391,291
Feb 9, 2024 383.55 391.90 381.00 389.15 389.15 510,783
Feb 8, 2024 380.50 387.40 373.00 386.50 386.50 472,428
Feb 7, 2024 391.55 394.30 372.20 378.60 378.60 679,429
Feb 6, 2024 377.05 388.00 374.70 382.40 382.40 347,511
Feb 5, 2024 382.10 388.50 377.62 383.25 383.25 194,072
Feb 2, 2024 394.10 404.10 384.22 388.10 388.10 189,826
Feb 1, 2024 385.65 395.90 385.00 391.05 391.05 1,035,676
Jan 31, 2024 377.45 392.70 376.95 388.90 388.90 225,156
Jan 30, 2024 394.00 395.50 363.40 380.80 380.80 586,813
Jan 29, 2024 383.85 395.40 384.10 390.00 390.00 155,753
Jan 26, 2024 384.10 388.80 379.50 383.65 383.65 267,887
Jan 25, 2024 384.60 386.80 376.00 378.20 378.20 590,793
Jan 24, 2024 388.30 394.81 383.00 388.10 388.10 384,253
Jan 23, 2024 380.60 389.80 377.70 386.00 386.00 219,703
Jan 22, 2024 389.05 389.60 374.40 383.15 383.15 654,577
Jan 19, 2024 387.75 391.90 385.60 385.55 385.55 908,504
Jan 18, 2024 374.20 390.50 374.36 385.45 385.45 203,100
Jan 17, 2024 378.20 394.70 369.40 378.30 378.30 560,994
Jan 16, 2024 393.25 396.50 382.80 383.35 383.35 157,395
Jan 15, 2024 392.10 400.80 390.00 392.10 392.10 420,997
Jan 12, 2024 392.60 396.70 389.00 392.60 392.60 278,887
Jan 11, 2024 380.40 388.70 380.10 385.65 385.65 116,282
Jan 10, 2024 379.25 383.00 374.70 379.25 379.25 94,567
Jan 9, 2024 386.70 390.70 378.80 382.70 382.70 126,640
Jan 8, 2024 375.05 386.74 375.00 386.70 386.70 513,284
Jan 5, 2024 362.60 375.08 362.00 373.65 373.65 325,345
Jan 4, 2024 354.50 366.30 350.30 365.25 365.25 1,033,565
Jan 3, 2024 364.00 365.00 352.00 353.05 353.05 217,613
Jan 2, 2024 375.65 378.10 361.60 364.80 364.80 117,272
Dec 29, 2023 378.90 380.70 365.10 373.35 373.35 79,457
Dec 28, 2023 376.60 378.80 373.70 376.60 376.60 94,530
Dec 27, 2023 367.05 379.10 366.80 378.20 378.20 143,727
Dec 22, 2023 362.80 367.70 360.60 362.80 362.80 738,686
Dec 21, 2023 368.00 372.80 363.10 367.45 367.45 153,428
Dec 20, 2023 358.50 377.60 355.10 375.35 375.35 471,070
Dec 19, 2023 362.90 369.40 360.03 364.60 364.60 106,629
Dec 18, 2023 374.60 375.10 360.80 363.55 363.55 213,165
Dec 15, 2023 359.45 380.90 359.20 375.85 375.85 475,118
Dec 14, 2023 372.50 375.20 358.40 360.60 360.60 280,161
Dec 13, 2023 338.40 339.90 332.00 338.60 338.60 66,946
Dec 12, 2023 339.45 344.60 328.70 333.85 333.85 185,269
Dec 11, 2023 347.25 351.40 335.10 336.90 336.90 184,080
Dec 8, 2023 350.30 356.90 341.00 342.40 342.40 396,287
Dec 7, 2023 349.35 354.30 347.00 349.35 349.35 43,911
Dec 6, 2023 345.85 350.60 337.00 346.20 346.20 290,908
Dec 5, 2023 330.50 344.90 327.70 335.45 335.45 414,731
Dec 4, 2023 328.00 338.40 327.50 332.50 332.50 152,469
Dec 1, 2023 322.10 327.90 317.70 326.00 326.00 155,458
Nov 30, 2023 320.20 323.70 313.90 319.85 319.85 283,408
Nov 29, 2023 307.25 320.30 304.80 316.40 316.40 228,156
Nov 28, 2023 310.50 311.00 301.40 301.65 301.65 268,060
Nov 27, 2023 302.00 313.20 299.90 311.05 311.05 159,753
Nov 24, 2023 313.55 315.20 302.30 304.20 304.20 82,433
Nov 23, 2023 308.30 313.00 306.60 312.90 312.90 93,671
Nov 22, 2023 310.30 319.40 307.70 310.10 310.10 234,363
Nov 21, 2023 322.50 322.90 307.10 313.15 313.15 288,843
Nov 20, 2023 309.65 321.45 309.10 318.90 318.90 308,581
Nov 17, 2023 306.10 316.20 304.80 310.80 310.80 293,967
Nov 16, 2023 301.35 312.40 299.40 306.00 306.00 339,294
Nov 15, 2023 314.00 321.30 303.40 308.90 308.90 347,346
Nov 14, 2023 298.00 311.00 287.20 310.70 310.70 406,518
Nov 13, 2023 292.00 293.60 285.80 288.30 288.30 458,868
Nov 10, 2023 287.05 294.00 279.30 291.75 291.75 2,321,448
Nov 9, 2023 266.50 280.20 265.20 279.45 279.45 783,027
Nov 8, 2023 276.20 276.70 264.30 267.65 267.65 1,191,128
Nov 7, 2023 274.10 280.20 269.70 275.45 275.45 297,974
Nov 6, 2023 284.20 289.40 276.50 278.40 278.40 193,583
Nov 3, 2023 277.55 289.90 271.50 285.45 285.45 544,669
Nov 2, 2023 254.70 277.80 248.00 275.35 275.35 1,111,611
Nov 1, 2023 267.75 290.20 250.00 251.75 251.75 1,480,967
Oct 31, 2023 334.30 344.50 331.70 339.15 339.15 270,621
Oct 30, 2023 344.10 347.70 333.79 338.70 338.70 227,189

Related Tickers