UK markets open in 7 hours 21 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.40 +20.40 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,244.82 -2,095.45 (-4.33%)
Vestas Wind Systems A/S (0NMK.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 08:01AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 188.27 | 190.70 | 184.85 | 187.45 | 187.45 | 16,622 |
| 30 Apr 2024 | 185.60 | 189.10 | 184.60 | 188.40 | 188.40 | 104,065 |
| 29 Apr 2024 | 183.23 | 187.55 | 182.60 | 185.28 | 185.28 | 2,871,607 |
| 26 Apr 2024 | 178.55 | 184.75 | 178.10 | 183.55 | 183.55 | 385,017 |
| 25 Apr 2024 | 181.48 | 183.60 | 177.56 | 181.00 | 181.00 | 298,719 |
| 24 Apr 2024 | 186.05 | 186.20 | 181.06 | 182.52 | 182.52 | 380,584 |
| 23 Apr 2024 | 183.00 | 185.70 | 181.00 | 185.60 | 185.60 | 281,420 |
| 22 Apr 2024 | 176.73 | 183.70 | 176.75 | 182.70 | 182.70 | 404,305 |
| 19 Apr 2024 | 175.48 | 177.65 | 173.40 | 176.75 | 176.75 | 138,944 |
| 18 Apr 2024 | 175.98 | 177.05 | 174.55 | 176.73 | 176.73 | 262,299 |
| 17 Apr 2024 | 177.52 | 179.65 | 175.85 | 176.30 | 176.30 | 295,564 |
| 16 Apr 2024 | 178.15 | 181.00 | 175.75 | 177.16 | 177.16 | 245,920 |
| 15 Apr 2024 | 179.43 | 181.30 | 179.15 | 179.67 | 179.67 | 909,183 |
| 12 Apr 2024 | 181.85 | 182.90 | 179.60 | 179.60 | 179.60 | 641,507 |
| 11 Apr 2024 | 179.40 | 184.30 | 177.25 | 180.52 | 180.52 | 237,248 |
| 10 Apr 2024 | 186.15 | 187.10 | 178.00 | 183.72 | 183.72 | 375,898 |
| 09 Apr 2024 | 183.20 | 191.05 | 182.35 | 186.93 | 186.93 | 3,332,912 |
| 08 Apr 2024 | 180.18 | 184.40 | 179.15 | 183.85 | 183.85 | 204,040 |
| 05 Apr 2024 | 181.73 | 181.90 | 179.50 | 180.45 | 180.45 | 327,839 |
| 04 Apr 2024 | 183.57 | 184.95 | 181.50 | 183.55 | 183.55 | 561,823 |
| 03 Apr 2024 | 185.23 | 184.50 | 179.90 | 183.88 | 183.88 | 225,708 |
| 02 Apr 2024 | 188.52 | 193.00 | 184.90 | 186.35 | 186.35 | 2,088,043 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 196.04 | 196.18 | 190.92 | 192.49 | 192.49 | 706,661 |
| 26 Mar 2024 | 198.76 | 201.35 | 194.00 | 196.38 | 196.38 | 2,654,868 |
| 25 Mar 2024 | 199.75 | 200.55 | 197.80 | 199.53 | 199.53 | 409,221 |
| 22 Mar 2024 | 196.24 | 202.60 | 195.74 | 200.16 | 200.16 | 842,082 |
| 21 Mar 2024 | 195.53 | 199.74 | 193.08 | 196.94 | 196.94 | 456,335 |
| 20 Mar 2024 | 192.55 | 194.08 | 191.70 | 193.40 | 193.40 | 211,790 |
| 19 Mar 2024 | 193.45 | 194.60 | 190.20 | 193.52 | 193.52 | 1,781,256 |
| 18 Mar 2024 | 189.49 | 193.36 | 188.90 | 190.80 | 190.80 | 449,317 |
| 15 Mar 2024 | 193.18 | 194.90 | 187.30 | 188.08 | 188.08 | 77,189 |
| 14 Mar 2024 | 192.87 | 195.34 | 192.34 | 194.50 | 194.50 | 239,584 |
| 13 Mar 2024 | 194.09 | 196.28 | 192.38 | 193.47 | 193.47 | 56,655 |
| 12 Mar 2024 | 194.41 | 195.92 | 193.78 | 194.88 | 194.88 | 64,276 |
| 11 Mar 2024 | 194.49 | 196.08 | 193.70 | 194.89 | 194.89 | 2,261,324 |
| 08 Mar 2024 | 196.21 | 197.26 | 194.72 | 196.02 | 196.02 | 570,408 |
| 07 Mar 2024 | 195.52 | 198.34 | 194.99 | 196.28 | 196.28 | 43,145 |
| 06 Mar 2024 | 195.10 | 197.36 | 193.42 | 194.28 | 194.28 | 990,438 |
| 05 Mar 2024 | 196.83 | 196.86 | 193.90 | 195.22 | 195.22 | 332,129 |
| 04 Mar 2024 | 197.53 | 199.64 | 194.32 | 195.15 | 195.15 | 1,670,611 |
| 01 Mar 2024 | 194.41 | 198.06 | 194.06 | 196.27 | 196.27 | 857,557 |
| 29 Feb 2024 | 188.50 | 194.04 | 184.92 | 191.91 | 191.91 | 857,158 |
| 28 Feb 2024 | 183.63 | 187.86 | 182.10 | 186.34 | 186.34 | 5,718,894 |
| 27 Feb 2024 | 181.82 | 183.24 | 178.96 | 183.20 | 183.20 | 158,867 |
| 26 Feb 2024 | 176.70 | 181.32 | 176.06 | 181.32 | 181.32 | 275,933 |
| 23 Feb 2024 | 181.55 | 182.04 | 176.64 | 177.49 | 177.49 | 259,477 |
| 22 Feb 2024 | 184.63 | 184.78 | 181.34 | 181.70 | 181.70 | 1,084,053 |
| 21 Feb 2024 | 183.50 | 185.42 | 182.80 | 183.23 | 183.23 | 176,408 |
| 20 Feb 2024 | 183.72 | 185.62 | 181.88 | 183.32 | 183.32 | 102,157 |
| 19 Feb 2024 | 187.48 | 187.66 | 183.60 | 184.52 | 184.52 | 730,305 |
| 16 Feb 2024 | 189.99 | 191.04 | 185.84 | 188.85 | 188.85 | 138,459 |
| 15 Feb 2024 | 189.18 | 189.76 | 184.66 | 186.46 | 186.46 | 933,276 |
| 14 Feb 2024 | 189.28 | 191.60 | 187.70 | 188.36 | 188.36 | 1,498,807 |
| 13 Feb 2024 | 193.33 | 195.46 | 188.04 | 188.66 | 188.66 | 207,383 |
| 12 Feb 2024 | 194.60 | 196.38 | 192.30 | 193.88 | 193.88 | 495,173 |
| 09 Feb 2024 | 196.61 | 196.96 | 191.78 | 191.82 | 191.82 | 775,678 |
| 08 Feb 2024 | 201.79 | 202.90 | 195.38 | 195.94 | 195.94 | 479,190 |
| 07 Feb 2024 | 200.68 | 203.85 | 197.24 | 200.19 | 200.19 | 473,949 |
| 06 Feb 2024 | 188.21 | 191.14 | 186.54 | 189.32 | 189.32 | 5,360,908 |
| 05 Feb 2024 | 192.40 | 192.98 | 185.72 | 191.76 | 191.76 | 470,204 |
| 02 Feb 2024 | 193.58 | 196.86 | 190.20 | 191.96 | 191.96 | 225,907 |
| 01 Feb 2024 | 195.73 | 197.54 | 194.12 | 195.95 | 195.95 | 166,741 |
| 31 Jan 2024 | 193.79 | 198.56 | 192.66 | 196.66 | 196.66 | 413,979 |
| 30 Jan 2024 | 197.87 | 198.00 | 194.15 | 194.16 | 194.16 | 218,717 |
| 29 Jan 2024 | 196.38 | 199.12 | 194.82 | 197.08 | 197.08 | 758,835 |
| 26 Jan 2024 | 195.66 | 198.74 | 195.12 | 197.92 | 197.92 | 2,153,967 |
| 25 Jan 2024 | 196.57 | 196.72 | 193.80 | 195.11 | 195.11 | 594,072 |
| 24 Jan 2024 | 198.21 | 201.00 | 196.45 | 200.15 | 200.15 | 1,321,571 |
| 23 Jan 2024 | 194.41 | 200.35 | 192.90 | 193.50 | 193.50 | 886,637 |
| 22 Jan 2024 | 190.17 | 194.28 | 189.00 | 193.89 | 193.89 | 468,162 |
| 19 Jan 2024 | 191.25 | 191.40 | 186.52 | 188.60 | 188.60 | 484,856 |
| 18 Jan 2024 | 187.80 | 190.16 | 187.18 | 190.12 | 190.12 | 169,047 |
| 17 Jan 2024 | 191.61 | 192.20 | 186.54 | 190.48 | 190.48 | 306,443 |
| 16 Jan 2024 | 195.60 | 196.28 | 192.22 | 194.58 | 194.58 | 327,183 |
| 15 Jan 2024 | 199.96 | 200.85 | 197.34 | 198.22 | 198.22 | 2,450,041 |
| 12 Jan 2024 | 201.96 | 203.30 | 199.60 | 199.98 | 199.98 | 1,891,391 |
| 11 Jan 2024 | 204.40 | 205.45 | 200.20 | 204.95 | 204.95 | 287,223 |
| 10 Jan 2024 | 202.68 | 207.80 | 201.35 | 203.05 | 203.05 | 435,586 |
| 09 Jan 2024 | 204.80 | 207.70 | 202.45 | 206.54 | 206.54 | 194,236 |
| 08 Jan 2024 | 203.15 | 204.55 | 202.20 | 203.70 | 203.70 | 369,162 |
| 05 Jan 2024 | 200.00 | 204.70 | 200.00 | 204.54 | 204.54 | 214,760 |
| 04 Jan 2024 | 201.24 | 205.15 | 199.84 | 202.60 | 202.60 | 243,401 |
| 03 Jan 2024 | 207.30 | 207.95 | 201.25 | 205.87 | 205.87 | 269,129 |
| 02 Jan 2024 | 216.27 | 219.15 | 209.25 | 209.65 | 209.65 | 308,598 |
| 29 Dec 2023 | 213.68 | 217.40 | 212.15 | 215.21 | 215.21 | 182,197 |
| 28 Dec 2023 | 216.02 | 216.35 | 212.40 | 215.00 | 215.00 | 176,775 |
| 27 Dec 2023 | 207.20 | 214.95 | 206.50 | 212.23 | 212.23 | 659,410 |
| 22 Dec 2023 | 198.90 | 201.01 | 197.64 | 201.00 | 201.00 | 473,863 |
| 21 Dec 2023 | 195.75 | 201.35 | 194.78 | 199.64 | 199.64 | 533,241 |
| 20 Dec 2023 | 193.47 | 198.06 | 191.44 | 197.59 | 197.59 | 461,068 |
| 19 Dec 2023 | 192.56 | 195.48 | 192.40 | 193.14 | 193.14 | 345,218 |
| 18 Dec 2023 | 194.30 | 195.72 | 192.76 | 192.80 | 192.80 | 198,423 |
| 15 Dec 2023 | 194.34 | 197.72 | 192.36 | 193.68 | 193.68 | 259,867 |
| 14 Dec 2023 | 192.00 | 197.30 | 190.22 | 194.06 | 194.06 | 631,740 |
| 13 Dec 2023 | 182.20 | 184.16 | 180.58 | 182.64 | 182.64 | 139,892 |
| 12 Dec 2023 | 185.95 | 187.90 | 180.52 | 184.16 | 184.16 | 311,587 |
| 11 Dec 2023 | 187.87 | 189.10 | 185.62 | 186.77 | 186.77 | 189,205 |
| 08 Dec 2023 | 187.39 | 189.30 | 185.78 | 186.86 | 186.86 | 283,507 |
| 07 Dec 2023 | 189.16 | 192.78 | 187.16 | 188.63 | 188.63 | 261,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.