Oersted AS

ORSTED
🏛️ uk →
115.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 365.10 380.50 365.10 373.35 0.1M
2023-12-28 376.20 378.60 373.90 376.60 0.1M
2023-12-27 366.80 379.10 366.80 378.20 0.1M
2023-12-22 362.60 367.70 362.60 362.80 0.7M
2023-12-21 368.80 372.80 363.90 367.45 0.2M
2023-12-20 357.10 377.60 355.10 375.35 0.5M
2023-12-19 362.50 369.40 361.10 364.60 0.1M
2023-12-18 375.10 375.10 360.80 363.55 0.2M
2023-12-15 359.50 380.90 359.20 375.85 0.5M
2023-12-14 373.00 374.60 358.40 360.60 0.3M
2023-12-13 338.80 339.90 332.00 338.60 0.1M
2023-12-12 339.40 344.60 328.80 333.85 0.2M
2023-12-11 340.40 350.90 335.10 336.90 0.2M
2023-12-08 349.20 356.90 341.00 342.40 0.4M
2023-12-07 349.00 354.30 347.00 349.35 0.0M
2023-12-06 341.10 350.60 337.00 346.20 0.3M
2023-12-05 330.00 344.80 328.60 335.45 0.4M
2023-12-04 328.20 338.40 327.50 332.50 0.2M
2023-12-01 321.80 327.90 317.70 326.00 0.2M
2023-11-30 319.80 323.70 313.90 319.85 0.3M
2023-11-29 305.10 320.30 304.80 316.40 0.2M
2023-11-28 311.00 311.00 301.40 301.65 0.3M
2023-11-27 299.90 313.10 299.90 311.05 0.2M
2023-11-24 315.20 315.20 302.60 304.20 0.1M
2023-11-23 308.00 313.00 307.40 312.90 0.1M
2023-11-22 309.80 319.40 307.90 310.10 0.2M
2023-11-21 322.90 322.90 307.30 313.15 0.3M
2023-11-20 310.20 320.80 309.10 318.90 0.3M
2023-11-17 304.80 316.20 304.80 310.80 0.3M
2023-11-16 306.00 312.10 299.40 304.40 0.0M
2023-11-15 313.80 321.30 303.80 308.90 0.3M
2023-11-14 299.00 311.00 287.20 310.70 0.4M
2023-11-13 289.00 293.60 285.80 288.30 0.5M
2023-11-10 286.10 294.00 279.50 291.75 2.3M
2023-11-09 267.00 280.20 265.20 279.45 0.8M
2023-11-08 273.10 275.60 264.30 267.65 1.2M
2023-11-07 274.10 280.20 269.70 275.45 0.3M
2023-11-06 284.30 289.40 276.50 278.40 0.2M
2023-11-03 277.90 289.90 271.50 285.45 0.5M
2023-11-02 252.30 277.30 248.00 275.35 1.1M
2023-11-01 267.40 290.20 250.10 251.75 1.5M
2023-10-31 331.70 344.50 331.70 339.15 0.3M
2023-10-30 347.50 347.50 334.10 338.70 0.2M
2023-10-27 327.90 344.40 327.90 341.35 0.3M
2023-10-26 330.60 335.90 323.80 325.35 0.2M
2023-10-25 341.10 343.10 328.20 330.10 0.3M
2023-10-24 324.70 341.00 322.60 334.50 0.9M
2023-10-23 322.20 325.10 313.10 321.35 0.2M
2023-10-20 322.20 326.60 317.80 322.60 2.5M
2023-10-19 326.60 328.20 322.40 325.85 0.2M
2023-10-18 324.70 329.10 321.00 325.85 0.1M
2023-10-17 326.90 333.40 321.00 322.60 0.3M
2023-10-16 323.50 325.20 311.50 319.65 0.2M
2023-10-13 338.20 340.70 320.00 328.00 0.7M
2023-10-12 374.70 379.10 360.40 364.00 0.7M
2023-10-11 369.30 375.90 367.20 369.15 0.2M
2023-10-10 346.50 370.50 346.50 368.40 0.2M
2023-10-09 334.00 345.40 334.00 344.40 0.1M
2023-10-06 344.10 345.40 327.00 329.55 0.2M
2023-10-05 339.70 344.90 337.20 341.25 0.2M
2023-10-04 330.20 346.30 328.90 334.20 0.2M
2023-10-03 350.00 350.70 335.20 336.60 0.6M
2023-10-02 387.30 393.50 358.60 359.05 0.4M
2023-09-29 387.10 393.50 384.30 384.70 0.4M
2023-09-28 383.80 389.60 379.50 383.85 0.3M
2023-09-27 376.20 389.00 374.50 387.55 0.2M
2023-09-26 378.10 390.20 377.60 380.60 0.2M
2023-09-25 401.20 402.20 384.00 388.50 0.1M
2023-09-22 405.20 409.80 395.90 406.40 0.3M
2023-09-21 413.00 414.50 403.60 404.10 1.4M
2023-09-20 407.40 420.00 407.30 419.05 0.2M
2023-09-19 404.50 412.60 402.30 408.50 0.3M
2023-09-18 396.60 407.20 396.60 401.65 1.9M
2023-09-15 411.30 411.30 396.80 398.60 0.5M
2023-09-14 387.80 408.90 385.20 405.25 0.2M
2023-09-13 375.50 387.40 373.50 385.45 0.2M
2023-09-12 386.80 387.90 377.60 379.15 0.1M
2023-09-11 389.20 389.20 378.50 384.90 0.2M
2023-09-08 371.60 384.20 367.20 382.70 0.2M
2023-09-07 379.30 384.30 364.80 368.40 0.3M
2023-09-06 392.50 393.80 374.50 380.50 0.4M
2023-09-05 419.80 422.40 389.80 397.45 0.8M
2023-09-04 445.00 446.00 434.00 434.60 0.3M
2023-09-01 436.60 446.80 428.10 444.80 0.5M
2023-08-31 416.20 445.70 414.40 439.55 1.1M
2023-08-30 499.00 499.00 419.40 420.80 0.9M
2023-08-29 557.40 562.80 553.20 560.20 0.1M
2023-08-25 549.80 558.80 546.20 557.10 0.1M
2023-08-24 550.20 555.80 549.60 553.80 0.0M
2023-08-23 542.40 553.80 541.20 544.40 0.1M
2023-08-22 532.20 537.20 529.60 534.70 0.1M
2023-08-21 530.60 535.20 525.80 528.80 0.1M
2023-08-18 528.60 536.00 526.00 529.40 0.1M
2023-08-17 534.00 540.20 529.00 530.20 0.2M
2023-08-16 537.60 547.80 536.00 545.20 0.1M
2023-08-15 550.80 552.40 537.00 537.40 0.1M
2023-08-14 559.00 560.80 551.80 553.40 0.2M
2023-08-11 566.20 571.60 561.20 563.00 0.1M
2023-08-10 562.80 572.80 553.00 565.50 0.3M
2023-08-09 578.20 580.20 566.80 573.70 0.3M
2023-08-08 568.80 578.20 568.80 574.30 0.1M
2023-08-07 578.40 580.40 567.00 570.80 0.1M
2023-08-04 564.00 578.20 560.80 577.20 0.2M
2023-08-03 569.00 575.00 563.40 568.20 0.6M
2023-08-02 582.80 582.80 571.80 572.30 0.1M
2023-08-01 592.80 598.00 584.80 588.10 1.4M
2023-07-31 597.20 601.00 592.40 592.80 0.1M
2023-07-28 607.40 607.40 591.00 594.40 0.1M
2023-07-27 621.80 624.60 612.80 613.90 0.1M
2023-07-26 617.80 623.00 614.20 618.40 0.0M
2023-07-25 615.20 619.20 610.20 616.20 0.0M
2023-07-24 614.00 627.40 610.80 620.50 0.0M
2023-07-21 607.20 613.00 603.40 606.90 0.1M
2023-07-20 622.00 624.60 601.80 601.80 0.4M
2023-07-19 630.20 630.60 620.00 627.80 0.3M
2023-07-18 622.00 630.60 621.00 622.70 0.2M
2023-07-17 620.20 628.20 620.00 628.10 0.1M
2023-07-14 629.30 630.60 622.00 626.60 0.1M
2023-07-13 623.78 630.20 617.43 623.70 0.3M
2023-07-12 611.40 622.80 607.40 621.70 0.4M
2023-07-11 614.60 616.40 607.00 612.70 0.1M
2023-07-10 611.60 613.20 605.00 605.50 0.1M
2023-07-07 614.40 619.40 608.00 617.60 0.2M
2023-07-06 627.20 633.00 615.00 616.80 0.3M
2023-07-05 636.80 640.00 626.60 629.70 0.1M
2023-07-04 644.80 648.60 642.20 645.50 0.2M
2023-07-03 651.80 651.80 641.00 649.40 0.1M
2023-06-30 653.00 654.20 645.40 651.20 0.1M
2023-06-29 652.20 655.80 643.00 651.80 0.1M
2023-06-28 638.20 653.40 638.20 650.80 0.1M
2023-06-27 624.60 635.80 624.20 633.40 0.1M
2023-06-26 629.20 631.00 619.00 626.60 0.1M
2023-06-23 636.20 643.40 618.60 625.80 0.3M
2023-06-22 640.20 644.40 635.20 635.80 0.1M
2023-06-21 650.60 655.80 644.60 652.70 0.2M
2023-06-20 653.80 665.60 653.80 665.60 0.2M
2023-06-19 666.80 667.60 657.40 659.20 0.1M
2023-06-16 671.20 677.20 666.40 670.70 0.2M
2023-06-15 658.40 668.70 655.40 665.00 0.2M
2023-06-14 639.00 659.60 639.00 651.80 0.2M
2023-06-13 658.80 658.80 637.60 645.70 0.3M
2023-06-12 659.80 667.20 650.02 657.60 0.2M
2023-06-09 646.60 679.40 642.20 655.30 0.2M
2023-06-08 623.20 646.60 616.80 634.00 1.4M
2023-06-07 618.40 619.40 605.60 607.70 0.2M
2023-06-06 611.20 621.80 609.00 621.30 0.2M
2023-06-02 623.20 627.40 611.00 613.30 0.2M
2023-06-01 612.20 622.80 610.80 622.50 0.3M
2023-05-31 615.40 624.20 607.00 614.70 0.1M
2023-05-30 619.80 628.00 616.00 624.00 0.2M
2023-05-26 622.20 625.00 610.40 611.60 0.2M
2023-05-25 627.80 633.00 624.40 631.10 0.1M
2023-05-24 640.20 640.20 624.40 631.30 0.1M
2023-05-23 639.60 644.80 639.60 643.20 0.2M
2023-05-22 637.90 649.60 637.40 641.00 0.3M
2023-05-17 650.00 650.00 638.00 645.70 0.2M
2023-05-16 665.80 677.60 650.20 654.90 0.1M
2023-05-15 650.60 667.80 648.80 663.30 0.1M
2023-05-12 641.40 654.80 634.60 651.20 0.2M
2023-05-11 628.20 632.60 621.80 625.20 0.1M
2023-05-10 621.00 627.60 617.80 620.10 0.1M
2023-05-09 616.80 617.80 607.00 613.70 0.1M
2023-05-04 596.60 629.20 595.60 623.10 0.2M
2023-05-03 603.20 617.20 587.80 593.20 0.2M
2023-05-02 613.20 616.00 607.40 613.50 0.2M
2023-04-28 608.80 609.60 604.80 609.40 0.0M
2023-04-27 599.40 611.00 599.00 608.20 0.1M
2023-04-26 596.60 604.20 594.40 595.00 0.2M
2023-04-25 599.20 602.00 595.60 596.50 0.1M
2023-04-24 605.80 610.20 600.60 605.10 0.1M
2023-04-21 596.20 609.20 594.00 603.00 0.2M
2023-04-20 587.20 594.20 580.00 592.20 0.3M
2023-04-19 584.40 592.60 580.40 584.20 0.1M
2023-04-18 603.20 603.20 586.40 592.00 0.0M
2023-04-17 607.80 616.20 602.40 602.40 0.2M
2023-04-14 612.00 617.80 604.60 612.50 0.2M
2023-04-13 596.80 614.40 596.80 614.30 0.2M
2023-04-12 591.40 600.20 586.60 598.30 0.2M
2023-04-11 584.40 588.60 574.20 585.40 0.1M
2023-04-05 577.80 588.40 576.40 585.40 0.1M
2023-04-04 582.40 586.00 575.50 575.50 0.1M
2023-04-03 583.20 587.40 577.40 583.30 0.2M
2023-03-31 575.00 583.00 569.10 578.75 0.2M
2023-03-30 561.10 579.00 561.10 577.70 0.2M
2023-03-29 554.10 556.00 548.00 553.90 0.3M
2023-03-28 552.20 557.70 548.00 554.65 0.3M
2023-03-27 549.30 560.30 547.70 557.40 0.3M
2023-03-24 562.60 562.60 541.30 547.25 0.2M
2023-03-23 563.20 567.20 559.50 565.50 0.1M
2023-03-22 556.90 567.60 556.40 564.60 0.1M
2023-03-21 559.00 569.20 558.20 566.55 0.1M
2023-03-20 556.70 568.20 551.50 566.15 0.2M
2023-03-17 573.40 578.30 553.50 557.60 0.2M
2023-03-16 576.20 579.90 558.40 570.65 2.1M
2023-03-15 605.50 609.40 576.50 603.15 0.5M
2023-03-14 585.80 606.80 585.80 601.60 0.2M
2023-03-13 581.60 588.10 568.40 581.50 0.2M
2023-03-10 593.60 596.80 580.60 583.85 0.1M
2023-03-09 597.30 598.85 590.60 598.85 0.1M
2023-03-08 601.30 601.30 588.90 595.25 0.2M
2023-03-07 613.70 627.80 613.50 620.80 0.1M
2023-03-06 613.80 615.10 608.10 613.40 0.3M
2023-03-03 605.40 615.10 604.60 609.10 0.2M
2023-03-02 595.50 610.50 595.50 609.50 0.1M
2023-03-01 612.70 622.10 604.30 605.60 1.7M
2023-02-28 614.40 620.90 604.00 612.30 0.1M
2023-02-27 619.00 622.80 617.10 620.20 0.1M
2023-02-24 620.60 635.20 620.10 628.40 0.1M
2023-02-23 624.60 626.19 614.50 618.45 0.2M
2023-02-22 637.30 637.30 617.10 626.95 0.1M
2023-02-21 638.90 641.60 635.50 636.80 0.0M
2023-02-20 649.80 656.60 636.90 637.50 0.2M
2023-02-17 620.80 633.40 620.80 624.90 0.3M
2023-02-16 632.00 633.20 622.70 623.55 0.1M
2023-02-15 627.90 630.20 617.90 619.55 0.1M
2023-02-14 643.10 937.40 621.90 628.70 0.2M
2023-02-13 637.80 638.65 633.50 638.65 0.1M
2023-02-10 637.90 638.80 621.90 632.70 0.2M
2023-02-09 645.70 645.70 637.00 637.00 0.1M
2023-02-08 647.30 653.60 642.75 642.75 0.2M
2023-02-07 661.30 661.50 640.30 642.65 0.2M
2023-02-06 644.00 648.80 637.00 640.30 0.2M
2023-02-03 643.90 648.70 630.20 642.55 0.3M
2023-02-02 622.20 653.60 617.40 646.15 0.3M
2023-02-01 613.90 621.80 605.98 617.10 0.2M
2023-01-31 604.00 610.10 600.50 604.50 0.1M
2023-01-30 604.60 611.70 601.30 604.00 0.2M
2023-01-27 601.00 604.43 598.40 601.90 0.1M
2023-01-26 608.00 608.00 599.20 607.15 0.3M
2023-01-25 606.40 608.50 598.30 606.05 0.2M
2023-01-24 606.50 611.65 603.90 611.65 0.3M
2023-01-23 619.00 623.30 598.90 603.25 0.3M
2023-01-20 631.70 634.90 610.00 615.75 0.8M
2023-01-19 665.60 673.90 661.40 667.35 0.3M
2023-01-18 699.80 700.70 687.40 688.80 0.3M
2023-01-17 687.10 704.30 684.90 697.30 0.4M
2023-01-16 670.50 681.00 669.10 679.45 0.2M
2023-01-13 683.60 684.70 668.70 673.80 0.3M
2023-01-12 682.80 689.80 668.20 682.65 0.2M
2023-01-11 641.40 679.10 641.40 671.55 0.2M
2023-01-10 640.70 656.60 636.10 643.55 0.1M
2023-01-09 638.30 639.00 627.80 630.75 0.2M
2023-01-06 633.60 638.60 624.30 632.80 0.5M
2023-01-05 662.20 662.20 632.60 633.10 0.2M
2023-01-04 657.90 672.80 656.40 658.25 0.2M
2023-01-03 648.10 656.00 642.90 649.90 0.3M