UK markets open in 3 hours 44 minutes

Vestas Wind Systems A/S (0NMK.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
173.18-1.66 (-0.95%)
At close: 08:01AM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024197.65198.20191.30191.60191.6048,901
16 May 2024198.00202.40196.45199.20199.2096,236
15 May 2024194.65200.60194.50197.00197.0064,728
14 May 2024193.50195.00191.75192.60192.6070,386
13 May 2024196.38198.90190.35192.07192.0784,382
10 May 2024------
09 May 2024------
08 May 2024188.80191.65186.45191.05191.05696,453
07 May 2024180.90187.90180.10187.00187.00586,360
03 May 2024181.32184.00176.50182.13182.1380,455
02 May 2024180.52188.00175.10179.50179.50577,236
01 May 2024188.27190.70184.85187.45187.4516,622
30 Apr 2024185.60189.10184.60188.40188.40104,065
29 Apr 2024183.23187.55182.60185.28185.282,871,607
26 Apr 2024178.55184.75178.10183.55183.55385,017
25 Apr 2024181.48183.60177.56181.00181.00298,719
24 Apr 2024186.05186.20181.06182.52182.52380,584
23 Apr 2024183.00185.70181.00185.60185.60281,420
22 Apr 2024176.73183.70176.75182.70182.70404,305
19 Apr 2024175.48177.65173.40176.75176.75138,944
18 Apr 2024175.98177.05174.55176.73176.73262,299
17 Apr 2024177.52179.65175.85176.30176.30295,564
16 Apr 2024178.15181.00175.75177.16177.16245,920
15 Apr 2024179.43181.30179.15179.67179.67909,183
12 Apr 2024181.85182.90179.60179.60179.60641,507
11 Apr 2024179.40184.30177.25180.52180.52237,248
10 Apr 2024186.15187.10178.00183.72183.72375,898
09 Apr 2024183.20191.05182.35186.93186.933,332,912
08 Apr 2024180.18184.40179.15183.85183.85204,040
05 Apr 2024181.73181.90179.50180.45180.45327,839
04 Apr 2024183.57184.95181.50183.55183.55561,823
03 Apr 2024185.23184.50179.90183.88183.88225,708
02 Apr 2024188.52193.00184.90186.35186.352,088,043
28 Mar 2024------
27 Mar 2024196.04196.18190.92192.49192.49706,661
26 Mar 2024198.76201.35194.00196.38196.382,654,868
25 Mar 2024199.75200.55197.80199.53199.53409,221
22 Mar 2024196.24202.60195.74200.16200.16842,082
21 Mar 2024195.53199.74193.08196.94196.94456,335
20 Mar 2024192.55194.08191.70193.40193.40211,790
19 Mar 2024193.45194.60190.20193.52193.521,781,256
18 Mar 2024189.49193.36188.90190.80190.80449,317
15 Mar 2024193.18194.90187.30188.08188.0877,189
14 Mar 2024192.87195.34192.34194.50194.50239,584
13 Mar 2024194.09196.28192.38193.47193.4756,655
12 Mar 2024194.41195.92193.78194.88194.8864,276
11 Mar 2024194.49196.08193.70194.89194.892,261,324
08 Mar 2024196.21197.26194.72196.02196.02570,408
07 Mar 2024195.52198.34194.99196.28196.2843,145
06 Mar 2024195.10197.36193.42194.28194.28990,438
05 Mar 2024196.83196.86193.90195.22195.22332,129
04 Mar 2024197.53199.64194.32195.15195.151,670,611
01 Mar 2024194.41198.06194.06196.27196.27857,557
29 Feb 2024188.50194.04184.92191.91191.91857,158
28 Feb 2024183.63187.86182.10186.34186.345,718,894
27 Feb 2024181.82183.24178.96183.20183.20158,867
26 Feb 2024176.70181.32176.06181.32181.32275,933
23 Feb 2024181.55182.04176.64177.49177.49259,477
22 Feb 2024184.63184.78181.34181.70181.701,084,053
21 Feb 2024183.50185.42182.80183.23183.23176,408
20 Feb 2024183.72185.62181.88183.32183.32102,157
19 Feb 2024187.48187.66183.60184.52184.52730,305
16 Feb 2024189.99191.04185.84188.85188.85138,459
15 Feb 2024189.18189.76184.66186.46186.46933,276
14 Feb 2024189.28191.60187.70188.36188.361,498,807
13 Feb 2024193.33195.46188.04188.66188.66207,383
12 Feb 2024194.60196.38192.30193.88193.88495,173
09 Feb 2024196.61196.96191.78191.82191.82775,678
08 Feb 2024201.79202.90195.38195.94195.94479,190
07 Feb 2024200.68203.85197.24200.19200.19473,949
06 Feb 2024188.21191.14186.54189.32189.325,360,908
05 Feb 2024192.40192.98185.72191.76191.76470,204
02 Feb 2024193.58196.86190.20191.96191.96225,907
01 Feb 2024195.73197.54194.12195.95195.95166,741
31 Jan 2024193.79198.56192.66196.66196.66413,979
30 Jan 2024197.87198.00194.15194.16194.16218,717
29 Jan 2024196.38199.12194.82197.08197.08758,835
26 Jan 2024195.66198.74195.12197.92197.922,153,967
25 Jan 2024196.57196.72193.80195.11195.11594,072
24 Jan 2024198.21201.00196.45200.15200.151,321,571
23 Jan 2024194.41200.35192.90193.50193.50886,637
22 Jan 2024190.17194.28189.00193.89193.89468,162
19 Jan 2024191.25191.40186.52188.60188.60484,856
18 Jan 2024187.80190.16187.18190.12190.12169,047
17 Jan 2024191.61192.20186.54190.48190.48306,443
16 Jan 2024195.60196.28192.22194.58194.58327,183
15 Jan 2024199.96200.85197.34198.22198.222,450,041
12 Jan 2024201.96203.30199.60199.98199.981,891,391
11 Jan 2024204.40205.45200.20204.95204.95287,223
10 Jan 2024202.68207.80201.35203.05203.05435,586
09 Jan 2024204.80207.70202.45206.54206.54194,236
08 Jan 2024203.15204.55202.20203.70203.70369,162
05 Jan 2024200.00204.70200.00204.54204.54214,760
04 Jan 2024201.24205.15199.84202.60202.60243,401
03 Jan 2024207.30207.95201.25205.87205.87269,129
02 Jan 2024216.27219.15209.25209.65209.65308,598
29 Dec 2023213.68217.40212.15215.21215.21182,197
28 Dec 2023216.02216.35212.40215.00215.00176,775
27 Dec 2023207.20214.95206.50212.23212.23659,410
22 Dec 2023198.90201.01197.64201.00201.00473,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...