Oersted AS

ORSTED
🏛️ germany →
16.55
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 15.83 15.85 15.83 15.83 0.1K
08:25 15.85 15.85 15.85 15.85 0.2K
08:50 15.85 15.85 15.85 15.85 0.2K
09:00 15.71 15.71 15.55 15.60 1.5K
09:05 15.52 15.57 15.50 15.50 2.9K
09:10 15.48 15.53 15.48 15.50 0.2K
09:15 15.54 15.54 15.50 15.50 1.9K
09:20 15.49 15.49 15.45 15.45 0.1K
09:25 15.41 15.41 15.41 15.41 0.3K
09:30 15.42 15.46 15.42 15.46 0.2K
09:35 15.42 15.45 15.39 15.39 0.5K
09:40 15.47 15.47 15.47 15.47 0.0K
09:45 15.44 15.44 15.44 15.44 0.0K
09:50 15.47 15.47 15.44 15.44 0.3K
10:00 15.49 15.52 15.49 15.52 1.3K
10:15 15.40 15.41 15.40 15.41 0.1K
10:20 15.40 15.41 15.35 15.37 0.3K
10:25 15.34 15.34 15.34 15.34 0.0K
10:30 15.35 15.35 15.34 15.35 0.0K
10:35 15.38 15.38 15.35 15.35 0.1K
10:40 15.37 15.39 15.35 15.38 0.7K
10:50 15.37 15.37 15.37 15.37 0.0K
11:10 15.40 15.40 15.40 15.40 0.5K
11:15 15.44 15.51 15.44 15.51 1.4K
11:30 15.50 15.50 15.49 15.49 0.6K
11:35 15.51 15.51 15.51 15.51 0.2K
11:40 15.53 15.54 15.53 15.54 1.4K
11:45 15.54 15.54 15.52 15.53 0.2K
11:50 15.50 15.51 15.50 15.50 1.6K
12:00 15.51 15.51 15.51 15.51 0.2K
12:10 15.55 15.55 15.55 15.55 0.9K
12:15 15.55 15.55 15.53 15.53 1.5K
12:25 15.56 15.56 15.53 15.53 1.1K
12:30 15.55 15.55 15.55 15.55 1.5K
12:40 15.51 15.51 15.51 15.51 0.0K
12:45 15.48 15.51 15.48 15.51 0.7K
12:50 15.49 15.51 15.49 15.51 0.2K
12:55 15.53 15.53 15.53 15.53 0.0K
13:00 15.51 15.52 15.51 15.52 0.7K
13:05 15.51 15.51 15.51 15.51 0.1K
13:20 15.55 15.55 15.55 15.55 0.7K
13:35 15.67 15.67 15.67 15.67 0.2K
13:55 15.70 15.76 15.70 15.76 0.8K
14:00 15.73 15.74 15.72 15.72 1.0K
14:05 15.72 15.72 15.72 15.72 0.2K
14:10 15.79 15.80 15.79 15.80 0.2K
14:15 15.79 15.79 15.79 15.79 0.4K
14:20 15.79 15.79 15.78 15.78 0.2K
14:25 15.79 15.80 15.79 15.80 0.6K
14:40 15.74 15.74 15.74 15.74 0.3K
14:45 15.71 15.71 15.71 15.71 1.0K
14:50 15.71 15.71 15.68 15.68 0.7K
14:55 15.71 15.72 15.70 15.70 3.8K
15:05 15.69 15.70 15.69 15.70 0.0K
15:10 15.70 15.72 15.70 15.72 1.2K
15:15 15.71 15.72 15.71 15.72 2.6K
15:20 15.72 15.72 15.72 15.72 0.8K
15:25 15.75 15.75 15.72 15.72 1.3K
15:30 15.76 15.76 15.76 15.76 0.3K
15:35 15.74 15.74 15.74 15.74 0.0K
15:40 15.75 15.76 15.75 15.76 0.0K
15:55 15.79 15.79 15.79 15.79 0.1K
16:00 15.81 15.84 15.77 15.84 2.9K
16:05 15.83 15.83 15.83 15.83 0.1K
16:10 15.85 15.90 15.85 15.90 2.1K
16:15 15.89 15.92 15.89 15.92 0.4K
16:20 15.98 16.02 15.97 15.97 2.3K
16:30 15.98 15.98 15.94 15.94 0.4K
16:35 15.96 15.96 15.94 15.94 0.5K
16:40 15.96 15.98 15.96 15.96 4.0K
16:45 15.96 16.00 15.96 16.00 1.4K
16:50 15.96 16.00 15.96 16.00 0.2K
17:00 16.09 16.20 16.09 16.20 1.8K
17:05 16.19 16.19 16.19 16.19 0.1K
17:10 16.10 16.20 16.10 16.20 0.1K
17:15 16.10 16.10 15.94 16.04 5.5K
17:20 15.99 16.00 15.99 16.00 0.3K
17:25 15.86 15.86 15.86 15.86 0.2K
17:30 15.76 15.76 15.76 15.76 0.2K
17:35 15.90 15.90 15.90 15.90 2.0K
17:40 15.76 15.76 15.74 15.74 0.0K
17:50 15.75 15.94 15.75 15.94 0.5K
17:55 15.94 15.95 15.94 15.94 0.7K
18:05 15.90 15.94 15.90 15.94 0.1K
18:15 15.94 16.09 15.94 16.09 0.8K
18:20 16.05 16.05 15.86 15.96 1.0K
18:30 15.90 15.90 15.90 15.90 0.5K
18:45 15.96 15.96 15.96 15.96 0.1K
18:55 15.96 15.96 15.96 15.96 0.2K
19:10 16.02 16.02 16.02 16.02 0.1K
19:40 16.00 16.00 16.00 16.00 0.1K
19:50 15.98 15.98 15.90 15.90 0.4K
22:00 15.90 15.90 15.90 15.90 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-08 16.38 16.64 16.23 16.55 0.0M
2025-10-07 16.45 16.64 16.14 16.20 0.1M
2025-10-06 16.02 16.64 15.91 16.64 0.1M
2025-10-03 15.85 16.20 15.34 15.90 0.1M
2025-10-02 15.78 15.90 15.57 15.85 0.0M
2025-10-01 15.24 15.95 15.12 15.72 0.1M
2025-09-30 15.41 15.72 14.75 15.27 0.1M
2025-09-29 15.65 16.09 15.30 15.48 0.1M
2025-09-26 15.72 15.84 15.08 15.59 0.1M
2025-09-25 15.90 16.35 15.30 15.73 0.1M
2025-09-24 15.50 16.07 15.12 15.90 0.1M
2025-09-23 16.40 17.20 15.35 15.59 0.5M
2025-09-22 14.21 16.50 14.06 16.43 0.1M
2025-09-19 14.16 14.56 13.99 14.38 0.1M
2025-09-18 14.61 14.74 14.01 14.16 0.1M
2025-09-17 14.32 15.12 13.95 14.68 0.4M
2025-09-16 14.74 14.80 14.02 14.58 0.1M
2025-09-15 15.27 15.27 14.26 14.70 0.1M
2025-09-12 15.25 15.39 14.85 15.07 0.0M
2025-09-11 15.32 15.33 15.02 15.25 0.0M
2025-09-10 15.18 16.31 15.01 15.40 0.0M
2025-09-09 27.25 27.92 27.05 27.29 0.0M
2025-09-08 27.35 28.09 27.02 27.03 0.0M
2025-09-05 26.88 27.89 25.52 27.30 0.0M
2025-09-04 26.52 27.24 26.03 26.99 0.0M
2025-09-03 26.85 27.19 26.25 26.64 0.0M
2025-09-02 27.21 27.63 26.49 26.87 0.0M
2025-09-01 26.79 27.74 26.02 27.08 0.0M
2025-08-29 27.01 27.40 25.79 26.12 0.0M
2025-08-28 26.19 27.31 25.34 26.90 0.1M
2025-08-27 25.49 26.78 24.97 25.80 0.1M
2025-08-26 24.19 25.87 24.12 25.46 0.1M
2025-08-25 28.44 28.44 23.34 24.45 0.3M
2025-08-22 28.14 28.81 27.76 28.43 0.0M
2025-08-21 28.37 28.50 27.60 28.41 0.0M
2025-08-20 28.82 28.90 28.04 28.22 0.0M
2025-08-19 28.50 28.98 28.22 28.75 0.0M
2025-08-18 28.39 29.01 28.28 28.48 0.0M
2025-08-15 27.66 28.91 27.14 28.20 0.0M
2025-08-14 27.88 28.01 26.54 27.68 0.0M
2025-08-13 28.99 29.00 27.63 27.81 0.0M
2025-08-12 29.11 29.29 26.87 28.80 0.1M
2025-08-11 39.83 39.83 28.24 29.43 0.2M
2025-08-08 41.57 42.00 38.60 40.00 0.0M
2025-08-07 41.75 42.02 41.00 41.48 0.0M
2025-08-06 41.17 41.82 41.02 41.79 0.0M
2025-08-05 41.33 41.41 40.73 40.99 0.0M
2025-08-04 41.71 42.13 40.94 41.34 0.0M
2025-08-01 40.98 41.72 40.61 41.69 0.0M
2025-07-31 41.51 43.41 40.71 41.11 0.0M
2025-07-30 41.83 42.01 41.31 41.47 0.0M
2025-07-29 42.81 42.98 41.55 41.68 0.0M
2025-07-28 43.70 43.84 42.53 42.68 0.0M
2025-07-25 41.93 43.50 41.91 43.13 0.0M
2025-07-24 42.53 42.64 41.73 41.98 0.0M
2025-07-23 42.86 42.96 42.03 42.46 0.0M
2025-07-22 40.54 42.57 40.44 42.42 0.0M
2025-07-21 39.53 41.89 39.46 40.88 0.0M
2025-07-18 39.70 40.07 39.39 39.50 0.0M
2025-07-17 39.58 39.75 38.91 39.57 0.0M
2025-07-16 40.40 40.40 39.47 39.74 0.0M
2025-07-15 38.20 41.27 38.19 40.06 0.0M
2025-07-14 37.13 38.18 36.92 38.18 0.0M
2025-07-11 37.70 37.91 37.08 37.39 0.0M
2025-07-10 37.40 37.76 37.24 37.75 0.0M
2025-07-09 37.48 37.63 37.15 37.48 0.0M
2025-07-08 37.48 37.49 36.35 37.49 0.0M
2025-07-07 38.68 38.72 37.24 37.48 0.0M
2025-07-04 38.51 38.70 37.89 38.68 0.0M
2025-07-03 38.25 39.60 38.25 38.63 0.0M
2025-07-02 38.16 39.82 38.05 38.29 0.0M
2025-07-01 37.01 38.05 36.82 38.01 0.0M
2025-06-30 38.14 38.16 36.48 36.97 0.0M
2025-06-27 38.65 38.90 37.76 38.07 0.0M
2025-06-26 37.91 38.75 37.89 38.62 0.0M
2025-06-25 38.05 38.39 37.69 37.83 0.0M
2025-06-24 37.41 38.26 37.13 38.19 0.0M
2025-06-23 36.35 37.12 35.75 36.89 0.0M
2025-06-20 37.11 37.23 36.50 36.50 0.0M
2025-06-19 36.30 36.91 36.16 36.91 0.0M
2025-06-18 36.96 37.10 36.00 36.51 0.0M
2025-06-17 37.38 37.51 36.60 36.83 0.0M
2025-06-16 36.96 37.77 36.70 37.57 0.0M
2025-06-13 36.30 37.81 36.23 37.00 0.0M
2025-06-12 37.07 37.80 36.94 36.95 0.0M
2025-06-11 37.40 37.71 36.85 37.25 0.0M
2025-06-10 35.84 37.60 35.78 37.54 0.0M
2025-06-09 35.76 36.90 35.71 35.93 0.0M
2025-06-06 35.66 36.51 35.66 35.75 0.0M
2025-06-05 35.66 36.18 35.49 35.60 0.0M
2025-06-04 35.09 36.07 34.68 35.68 0.0M
2025-06-03 35.38 35.57 34.29 35.05 0.0M
2025-06-02 35.86 37.08 35.25 35.50 0.0M
2025-05-30 36.20 36.64 35.66 35.90 0.0M
2025-05-29 36.40 36.77 36.08 36.08 0.0M
2025-05-28 36.03 36.78 35.84 35.92 0.0M
2025-05-27 36.22 36.72 36.05 36.10 0.0M
2025-05-26 36.36 36.52 35.64 35.91 0.0M
2025-05-23 35.29 36.98 35.24 35.97 0.0M
2025-05-22 35.88 35.97 34.19 35.25 0.0M
2025-05-21 37.49 37.86 35.57 35.88 0.0M
2025-05-20 33.23 38.90 33.23 37.75 0.0M
2025-05-19 33.28 33.29 32.12 33.00 0.0M
2025-05-16 32.83 33.50 32.52 33.22 0.0M
2025-05-15 33.31 33.32 31.86 32.73 0.0M
2025-05-14 34.82 34.88 33.33 33.65 0.0M
2025-05-13 34.90 37.85 34.47 34.79 0.0M
2025-05-12 34.25 35.39 33.43 35.15 0.0M
2025-05-09 33.91 34.17 33.00 34.06 0.0M
2025-05-08 34.90 34.90 33.55 34.10 0.0M
2025-05-07 35.63 37.10 34.10 34.78 0.0M
2025-05-06 35.05 36.72 35.05 36.30 0.0M
2025-05-05 35.86 35.95 35.20 35.41 0.0M
2025-05-02 35.48 36.12 35.29 35.93 0.0M
2025-04-30 34.50 35.16 34.29 35.08 0.0M
2025-04-29 34.10 34.73 33.81 34.62 0.0M
2025-04-28 34.59 35.20 33.72 34.08 0.0M
2025-04-25 35.48 35.79 34.30 34.40 0.0M
2025-04-24 35.29 35.59 34.79 35.38 0.0M
2025-04-23 36.59 36.62 34.91 35.25 0.0M
2025-04-22 36.06 36.72 34.85 36.47 0.0M
2025-04-17 38.50 38.57 36.30 36.40 0.0M
2025-04-16 37.97 38.51 37.97 38.00 0.0M
2025-04-15 37.24 38.57 37.15 38.17 0.0M
2025-04-14 37.83 37.88 37.19 37.19 0.0M
2025-04-11 36.90 37.74 36.71 37.64 0.0M
2025-04-10 36.31 37.77 35.31 36.33 0.0M
2025-04-09 34.93 36.77 33.80 36.74 0.0M
2025-04-08 36.76 37.10 35.00 35.00 0.0M
2025-04-07 37.65 37.65 34.60 36.20 0.0M
2025-04-04 40.86 41.85 37.50 37.90 0.0M
2025-04-03 40.85 41.95 39.93 41.00 0.0M
2025-04-02 40.68 42.14 40.06 41.75 0.0M
2025-04-01 40.49 41.08 40.00 40.24 0.0M
2025-03-31 41.56 41.62 39.99 40.52 0.0M
2025-03-28 41.69 42.47 41.43 41.69 0.0M
2025-03-27 41.10 41.96 41.01 41.76 0.0M
2025-03-26 42.21 42.33 41.23 41.30 0.0M
2025-03-25 42.43 43.02 41.79 42.24 0.0M
2025-03-24 44.37 44.59 42.44 42.60 0.0M
2025-03-21 43.74 44.70 43.74 44.18 0.0M
2025-03-20 43.60 44.45 43.60 43.75 0.0M
2025-03-19 44.64 44.69 43.51 43.61 0.0M
2025-03-18 43.96 44.63 43.73 44.62 0.0M
2025-03-17 43.61 44.20 41.50 43.85 0.0M
2025-03-14 43.20 44.60 42.26 44.50 0.0M
2025-03-13 42.43 43.22 42.20 42.95 0.0M
2025-03-12 44.00 44.00 42.18 42.72 0.0M
2025-03-11 42.87 44.62 42.87 43.85 0.0M
2025-03-10 43.13 44.20 42.21 42.50 0.0M
2025-03-07 41.82 43.49 41.71 43.19 0.0M
2025-03-06 42.17 42.28 41.70 41.84 0.0M
2025-03-05 42.35 42.76 41.50 41.96 0.0M
2025-03-04 43.39 43.39 41.51 42.11 0.0M
2025-03-03 42.20 43.19 41.91 43.03 0.0M
2025-02-28 41.84 42.36 41.29 42.03 0.0M
2025-02-27 42.95 42.97 41.86 41.86 0.0M
2025-02-26 43.85 43.85 42.68 42.91 0.0M
2025-02-25 42.47 44.59 42.47 43.73 0.0M
2025-02-24 40.10 42.71 40.10 42.37 0.0M
2025-02-21 40.71 41.00 39.90 39.90 0.0M
2025-02-20 40.68 40.90 40.14 40.50 0.0M
2025-02-19 40.08 40.80 39.78 40.51 0.0M
2025-02-18 40.30 40.31 39.82 40.08 0.0M
2025-02-17 39.99 40.46 39.90 40.46 0.0M
2025-02-14 39.86 40.62 39.73 40.23 0.0M
2025-02-13 39.89 40.09 39.44 39.62 0.0M
2025-02-12 39.90 40.20 38.65 39.68 0.0M
2025-02-11 40.23 40.51 39.95 40.44 0.0M
2025-02-10 39.99 40.76 39.71 40.07 0.0M
2025-02-07 39.98 40.29 39.34 39.95 0.0M
2025-02-06 37.97 40.90 37.31 39.60 0.0M
2025-02-05 36.56 38.12 36.56 37.91 0.0M
2025-02-04 36.63 36.78 36.01 36.24 0.1M
2025-02-03 36.71 36.91 36.17 36.60 0.0M
2025-01-31 37.57 38.25 36.95 37.31 0.0M
2025-01-30 36.64 37.54 36.25 37.53 0.0M
2025-01-29 36.55 36.92 36.13 36.45 0.0M
2025-01-28 35.80 36.81 35.38 36.09 0.0M
2025-01-27 35.85 36.49 35.32 35.89 0.0M
2025-01-24 34.51 36.36 34.50 36.02 0.0M
2025-01-23 35.23 35.79 33.96 34.64 0.0M
2025-01-22 37.69 37.96 35.09 35.39 0.0M
2025-01-21 38.00 38.20 34.49 37.62 0.1M
2025-01-20 42.07 42.09 38.70 39.05 0.0M
2025-01-17 40.60 42.19 40.60 42.04 0.0M
2025-01-16 42.18 42.19 39.63 40.08 0.0M
2025-01-15 39.97 42.14 39.91 41.85 0.0M
2025-01-14 39.18 39.72 38.30 39.63 0.0M
2025-01-13 40.32 40.39 38.97 39.13 0.0M
2025-01-10 41.56 41.56 39.94 40.56 0.0M
2025-01-09 42.28 42.28 41.63 41.80 0.0M
2025-01-08 43.98 43.98 40.88 42.20 0.0M
2025-01-07 45.80 45.80 43.98 43.98 0.0M
2025-01-06 46.73 46.80 45.64 45.85 0.0M
2025-01-03 45.15 47.14 45.00 46.74 0.0M
2025-01-02 43.61 45.39 43.25 44.83 0.0M