UK markets close in 7 hours 5 minutes

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

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
173.18-1.66 (-0.95%)
As of 07:01AM GMT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023190.52191.70186.46187.21187.21364,175
01 Dec 2023188.75192.00186.70188.56188.56194,880
30 Nov 2023183.46189.94182.16188.46188.46765,974
29 Nov 2023178.19183.02174.64182.46182.46282,998
28 Nov 2023176.45178.06174.18175.25175.25376,344
27 Nov 2023172.20177.38172.00177.12177.12185,495
24 Nov 2023172.63173.22170.88172.44172.44122,952
23 Nov 2023175.66176.92171.64173.69173.69239,557
22 Nov 2023176.27178.68174.30177.38177.38296,524
21 Nov 2023179.23182.00177.34177.58177.58219,762
20 Nov 2023177.37181.10177.20180.04180.04409,770
17 Nov 2023177.73179.20175.66177.44177.44401,538
16 Nov 2023173.01175.70171.16173.73173.73172,526
15 Nov 2023175.66177.14172.70174.38174.38268,551
14 Nov 2023170.16175.28167.88173.90173.90859,559
13 Nov 2023167.83169.14165.64167.80167.80387,570
10 Nov 2023168.51170.78164.82167.02167.02567,120
09 Nov 2023174.26175.00167.24169.50169.50693,604
08 Nov 2023172.69173.08164.70170.50170.502,297,638
07 Nov 2023162.21163.88157.02157.56157.561,292,400
06 Nov 2023163.16164.00161.10164.00164.00553,779
03 Nov 2023158.48164.66157.64162.12162.12826,125
02 Nov 2023152.26158.46152.06158.24158.24461,012
01 Nov 2023145.38154.28142.04153.76153.761,344,683
31 Oct 2023151.08152.28148.36152.18152.18258,376
30 Oct 2023153.21154.18147.58149.56149.56426,496
27 Oct 2023160.95161.36152.66154.82154.82457,461
26 Oct 2023146.32160.56145.10159.80159.80735,546
25 Oct 2023152.38152.76146.44147.72147.72420,032
24 Oct 2023142.29151.30141.44151.26151.261,267,626
23 Oct 2023143.27147.00140.02141.92141.92412,566
20 Oct 2023139.71145.36137.14142.85142.852,149,424
19 Oct 2023141.43143.82140.08142.47142.47240,727
18 Oct 2023145.70146.14141.06141.90141.901,476,946
17 Oct 2023145.83147.40143.00146.12146.12380,863
16 Oct 2023148.26148.28144.76146.35146.35114,970
13 Oct 2023145.63148.33142.30145.93145.93825,459
12 Oct 2023150.63152.68147.70152.52152.52481,807
11 Oct 2023145.30149.56145.36148.06148.06629,341
10 Oct 2023140.06147.18140.12147.18147.18400,425
09 Oct 2023136.56140.98135.00139.05139.05273,166
06 Oct 2023138.87139.72133.14133.64133.64416,616
05 Oct 2023139.01140.90135.44138.38138.38845,474
04 Oct 2023137.62141.62136.00137.58137.581,217,025
03 Oct 2023145.32145.20138.50139.05139.05796,845
02 Oct 2023152.26155.52146.14147.14147.14731,125
29 Sept 2023152.27153.50149.64151.18151.18242,227
28 Sept 2023146.02150.68146.04148.50148.50386,743
27 Sept 2023143.68147.28142.70146.22146.22624,391
26 Sept 2023151.05151.24144.20144.61144.61450,996
25 Sept 2023153.61153.64151.10152.33152.332,087,337
22 Sept 2023154.36156.70153.20154.31154.31208,423
21 Sept 2023156.37158.32155.35155.41155.41237,434
20 Sept 2023156.84160.48156.80159.71159.71388,372
19 Sept 2023155.07159.00153.62155.13155.13413,868
18 Sept 2023157.26159.84155.76156.98156.98431,145
15 Sept 2023158.06161.62154.78156.84156.841,174,156
14 Sept 2023153.32158.22153.00157.99157.99780,387
13 Sept 2023142.42151.28141.34150.82150.82602,137
12 Sept 2023145.62145.70142.72143.29143.29194,411
11 Sept 2023147.10147.26143.74145.48145.48490,012
08 Sept 2023150.93150.50145.84147.29147.29213,298
07 Sept 2023153.74155.00148.76150.14150.14804,162
06 Sept 2023151.14154.78147.12152.04152.04764,633
05 Sept 2023160.97162.46157.13161.31161.31666,205
04 Sept 2023164.89165.70162.52162.62162.62649,807
01 Sept 2023163.32165.94162.80163.02163.02701,480
31 Aug 2023159.23163.34158.50158.98158.98991,905
30 Aug 2023166.95165.76159.06160.45160.45470,854
29 Aug 2023170.37171.50167.20169.12169.12460,790
25 Aug 2023164.30166.94163.26165.31165.31532,573
24 Aug 2023162.46165.32162.59165.00165.00165,300
23 Aug 2023158.98163.92158.96161.55161.55343,145
22 Aug 2023154.65159.24155.20155.83155.83400,703
21 Aug 2023154.75155.58153.66154.20154.20730,450
18 Aug 2023157.95158.50155.32156.80156.8091,125
17 Aug 2023163.12162.88158.50158.91158.91442,113
16 Aug 2023162.28165.20162.18164.56164.56182,137
15 Aug 2023165.78166.58163.06163.06163.06148,745
14 Aug 2023164.77167.66163.72166.21166.21210,388
11 Aug 2023168.36171.26166.00167.95167.95920,663
10 Aug 2023173.34173.78162.92164.19164.19705,369
09 Aug 2023179.12185.98174.66175.60175.601,364,074
08 Aug 2023177.85179.22175.76177.77177.77463,329
07 Aug 2023177.85181.20174.74177.64177.641,281,212
04 Aug 2023180.23180.58178.28179.86179.86501,915
03 Aug 2023177.83179.08176.80177.89177.894,758,585
02 Aug 2023179.33179.34176.80178.80178.80589,349
01 Aug 2023181.37184.10180.36180.66180.66360,862
31 Jul 2023179.04183.06178.62180.99180.99689,817
28 Jul 2023183.54183.76178.36179.65179.651,578,626
27 Jul 2023193.21193.72184.74186.78186.78878,911
26 Jul 2023191.30193.08190.32191.54191.54278,789
25 Jul 2023189.68193.10187.14192.64192.64431,183
24 Jul 2023187.11190.12185.90189.28189.28382,056
21 Jul 2023186.31187.46185.22187.34187.34484,981
20 Jul 2023186.64189.46185.90188.84188.84440,521
19 Jul 2023186.04189.36185.66188.45188.45625,949
18 Jul 2023182.34185.90181.98185.08185.08115,637
17 Jul 2023180.39183.54179.04182.60182.60231,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...