Vestas Wind Systems A/S (0NMK.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
As of 07:01AM GMT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 190.52 | 191.70 | 186.46 | 187.21 | 187.21 | 364,175 |
| 01 Dec 2023 | 188.75 | 192.00 | 186.70 | 188.56 | 188.56 | 194,880 |
| 30 Nov 2023 | 183.46 | 189.94 | 182.16 | 188.46 | 188.46 | 765,974 |
| 29 Nov 2023 | 178.19 | 183.02 | 174.64 | 182.46 | 182.46 | 282,998 |
| 28 Nov 2023 | 176.45 | 178.06 | 174.18 | 175.25 | 175.25 | 376,344 |
| 27 Nov 2023 | 172.20 | 177.38 | 172.00 | 177.12 | 177.12 | 185,495 |
| 24 Nov 2023 | 172.63 | 173.22 | 170.88 | 172.44 | 172.44 | 122,952 |
| 23 Nov 2023 | 175.66 | 176.92 | 171.64 | 173.69 | 173.69 | 239,557 |
| 22 Nov 2023 | 176.27 | 178.68 | 174.30 | 177.38 | 177.38 | 296,524 |
| 21 Nov 2023 | 179.23 | 182.00 | 177.34 | 177.58 | 177.58 | 219,762 |
| 20 Nov 2023 | 177.37 | 181.10 | 177.20 | 180.04 | 180.04 | 409,770 |
| 17 Nov 2023 | 177.73 | 179.20 | 175.66 | 177.44 | 177.44 | 401,538 |
| 16 Nov 2023 | 173.01 | 175.70 | 171.16 | 173.73 | 173.73 | 172,526 |
| 15 Nov 2023 | 175.66 | 177.14 | 172.70 | 174.38 | 174.38 | 268,551 |
| 14 Nov 2023 | 170.16 | 175.28 | 167.88 | 173.90 | 173.90 | 859,559 |
| 13 Nov 2023 | 167.83 | 169.14 | 165.64 | 167.80 | 167.80 | 387,570 |
| 10 Nov 2023 | 168.51 | 170.78 | 164.82 | 167.02 | 167.02 | 567,120 |
| 09 Nov 2023 | 174.26 | 175.00 | 167.24 | 169.50 | 169.50 | 693,604 |
| 08 Nov 2023 | 172.69 | 173.08 | 164.70 | 170.50 | 170.50 | 2,297,638 |
| 07 Nov 2023 | 162.21 | 163.88 | 157.02 | 157.56 | 157.56 | 1,292,400 |
| 06 Nov 2023 | 163.16 | 164.00 | 161.10 | 164.00 | 164.00 | 553,779 |
| 03 Nov 2023 | 158.48 | 164.66 | 157.64 | 162.12 | 162.12 | 826,125 |
| 02 Nov 2023 | 152.26 | 158.46 | 152.06 | 158.24 | 158.24 | 461,012 |
| 01 Nov 2023 | 145.38 | 154.28 | 142.04 | 153.76 | 153.76 | 1,344,683 |
| 31 Oct 2023 | 151.08 | 152.28 | 148.36 | 152.18 | 152.18 | 258,376 |
| 30 Oct 2023 | 153.21 | 154.18 | 147.58 | 149.56 | 149.56 | 426,496 |
| 27 Oct 2023 | 160.95 | 161.36 | 152.66 | 154.82 | 154.82 | 457,461 |
| 26 Oct 2023 | 146.32 | 160.56 | 145.10 | 159.80 | 159.80 | 735,546 |
| 25 Oct 2023 | 152.38 | 152.76 | 146.44 | 147.72 | 147.72 | 420,032 |
| 24 Oct 2023 | 142.29 | 151.30 | 141.44 | 151.26 | 151.26 | 1,267,626 |
| 23 Oct 2023 | 143.27 | 147.00 | 140.02 | 141.92 | 141.92 | 412,566 |
| 20 Oct 2023 | 139.71 | 145.36 | 137.14 | 142.85 | 142.85 | 2,149,424 |
| 19 Oct 2023 | 141.43 | 143.82 | 140.08 | 142.47 | 142.47 | 240,727 |
| 18 Oct 2023 | 145.70 | 146.14 | 141.06 | 141.90 | 141.90 | 1,476,946 |
| 17 Oct 2023 | 145.83 | 147.40 | 143.00 | 146.12 | 146.12 | 380,863 |
| 16 Oct 2023 | 148.26 | 148.28 | 144.76 | 146.35 | 146.35 | 114,970 |
| 13 Oct 2023 | 145.63 | 148.33 | 142.30 | 145.93 | 145.93 | 825,459 |
| 12 Oct 2023 | 150.63 | 152.68 | 147.70 | 152.52 | 152.52 | 481,807 |
| 11 Oct 2023 | 145.30 | 149.56 | 145.36 | 148.06 | 148.06 | 629,341 |
| 10 Oct 2023 | 140.06 | 147.18 | 140.12 | 147.18 | 147.18 | 400,425 |
| 09 Oct 2023 | 136.56 | 140.98 | 135.00 | 139.05 | 139.05 | 273,166 |
| 06 Oct 2023 | 138.87 | 139.72 | 133.14 | 133.64 | 133.64 | 416,616 |
| 05 Oct 2023 | 139.01 | 140.90 | 135.44 | 138.38 | 138.38 | 845,474 |
| 04 Oct 2023 | 137.62 | 141.62 | 136.00 | 137.58 | 137.58 | 1,217,025 |
| 03 Oct 2023 | 145.32 | 145.20 | 138.50 | 139.05 | 139.05 | 796,845 |
| 02 Oct 2023 | 152.26 | 155.52 | 146.14 | 147.14 | 147.14 | 731,125 |
| 29 Sept 2023 | 152.27 | 153.50 | 149.64 | 151.18 | 151.18 | 242,227 |
| 28 Sept 2023 | 146.02 | 150.68 | 146.04 | 148.50 | 148.50 | 386,743 |
| 27 Sept 2023 | 143.68 | 147.28 | 142.70 | 146.22 | 146.22 | 624,391 |
| 26 Sept 2023 | 151.05 | 151.24 | 144.20 | 144.61 | 144.61 | 450,996 |
| 25 Sept 2023 | 153.61 | 153.64 | 151.10 | 152.33 | 152.33 | 2,087,337 |
| 22 Sept 2023 | 154.36 | 156.70 | 153.20 | 154.31 | 154.31 | 208,423 |
| 21 Sept 2023 | 156.37 | 158.32 | 155.35 | 155.41 | 155.41 | 237,434 |
| 20 Sept 2023 | 156.84 | 160.48 | 156.80 | 159.71 | 159.71 | 388,372 |
| 19 Sept 2023 | 155.07 | 159.00 | 153.62 | 155.13 | 155.13 | 413,868 |
| 18 Sept 2023 | 157.26 | 159.84 | 155.76 | 156.98 | 156.98 | 431,145 |
| 15 Sept 2023 | 158.06 | 161.62 | 154.78 | 156.84 | 156.84 | 1,174,156 |
| 14 Sept 2023 | 153.32 | 158.22 | 153.00 | 157.99 | 157.99 | 780,387 |
| 13 Sept 2023 | 142.42 | 151.28 | 141.34 | 150.82 | 150.82 | 602,137 |
| 12 Sept 2023 | 145.62 | 145.70 | 142.72 | 143.29 | 143.29 | 194,411 |
| 11 Sept 2023 | 147.10 | 147.26 | 143.74 | 145.48 | 145.48 | 490,012 |
| 08 Sept 2023 | 150.93 | 150.50 | 145.84 | 147.29 | 147.29 | 213,298 |
| 07 Sept 2023 | 153.74 | 155.00 | 148.76 | 150.14 | 150.14 | 804,162 |
| 06 Sept 2023 | 151.14 | 154.78 | 147.12 | 152.04 | 152.04 | 764,633 |
| 05 Sept 2023 | 160.97 | 162.46 | 157.13 | 161.31 | 161.31 | 666,205 |
| 04 Sept 2023 | 164.89 | 165.70 | 162.52 | 162.62 | 162.62 | 649,807 |
| 01 Sept 2023 | 163.32 | 165.94 | 162.80 | 163.02 | 163.02 | 701,480 |
| 31 Aug 2023 | 159.23 | 163.34 | 158.50 | 158.98 | 158.98 | 991,905 |
| 30 Aug 2023 | 166.95 | 165.76 | 159.06 | 160.45 | 160.45 | 470,854 |
| 29 Aug 2023 | 170.37 | 171.50 | 167.20 | 169.12 | 169.12 | 460,790 |
| 25 Aug 2023 | 164.30 | 166.94 | 163.26 | 165.31 | 165.31 | 532,573 |
| 24 Aug 2023 | 162.46 | 165.32 | 162.59 | 165.00 | 165.00 | 165,300 |
| 23 Aug 2023 | 158.98 | 163.92 | 158.96 | 161.55 | 161.55 | 343,145 |
| 22 Aug 2023 | 154.65 | 159.24 | 155.20 | 155.83 | 155.83 | 400,703 |
| 21 Aug 2023 | 154.75 | 155.58 | 153.66 | 154.20 | 154.20 | 730,450 |
| 18 Aug 2023 | 157.95 | 158.50 | 155.32 | 156.80 | 156.80 | 91,125 |
| 17 Aug 2023 | 163.12 | 162.88 | 158.50 | 158.91 | 158.91 | 442,113 |
| 16 Aug 2023 | 162.28 | 165.20 | 162.18 | 164.56 | 164.56 | 182,137 |
| 15 Aug 2023 | 165.78 | 166.58 | 163.06 | 163.06 | 163.06 | 148,745 |
| 14 Aug 2023 | 164.77 | 167.66 | 163.72 | 166.21 | 166.21 | 210,388 |
| 11 Aug 2023 | 168.36 | 171.26 | 166.00 | 167.95 | 167.95 | 920,663 |
| 10 Aug 2023 | 173.34 | 173.78 | 162.92 | 164.19 | 164.19 | 705,369 |
| 09 Aug 2023 | 179.12 | 185.98 | 174.66 | 175.60 | 175.60 | 1,364,074 |
| 08 Aug 2023 | 177.85 | 179.22 | 175.76 | 177.77 | 177.77 | 463,329 |
| 07 Aug 2023 | 177.85 | 181.20 | 174.74 | 177.64 | 177.64 | 1,281,212 |
| 04 Aug 2023 | 180.23 | 180.58 | 178.28 | 179.86 | 179.86 | 501,915 |
| 03 Aug 2023 | 177.83 | 179.08 | 176.80 | 177.89 | 177.89 | 4,758,585 |
| 02 Aug 2023 | 179.33 | 179.34 | 176.80 | 178.80 | 178.80 | 589,349 |
| 01 Aug 2023 | 181.37 | 184.10 | 180.36 | 180.66 | 180.66 | 360,862 |
| 31 Jul 2023 | 179.04 | 183.06 | 178.62 | 180.99 | 180.99 | 689,817 |
| 28 Jul 2023 | 183.54 | 183.76 | 178.36 | 179.65 | 179.65 | 1,578,626 |
| 27 Jul 2023 | 193.21 | 193.72 | 184.74 | 186.78 | 186.78 | 878,911 |
| 26 Jul 2023 | 191.30 | 193.08 | 190.32 | 191.54 | 191.54 | 278,789 |
| 25 Jul 2023 | 189.68 | 193.10 | 187.14 | 192.64 | 192.64 | 431,183 |
| 24 Jul 2023 | 187.11 | 190.12 | 185.90 | 189.28 | 189.28 | 382,056 |
| 21 Jul 2023 | 186.31 | 187.46 | 185.22 | 187.34 | 187.34 | 484,981 |
| 20 Jul 2023 | 186.64 | 189.46 | 185.90 | 188.84 | 188.84 | 440,521 |
| 19 Jul 2023 | 186.04 | 189.36 | 185.66 | 188.45 | 188.45 | 625,949 |
| 18 Jul 2023 | 182.34 | 185.90 | 181.98 | 185.08 | 185.08 | 115,637 |
| 17 Jul 2023 | 180.39 | 183.54 | 179.04 | 182.60 | 182.60 | 231,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.