VWS.CO - Vestas Wind Systems A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019589.00594.80588.20591.60591.60347,856
18 Jul 2019582.40590.40579.80588.00588.00335,363
17 Jul 2019589.00595.00587.20587.20587.20339,870
16 Jul 2019585.40589.40584.40588.60588.60217,720
15 Jul 2019585.40590.80579.60587.00587.00295,485
12 Jul 2019594.00595.60582.40582.40582.40443,875
11 Jul 2019591.60604.40591.20594.00594.00772,479
10 Jul 2019586.20593.80583.60591.60591.60338,615
09 Jul 2019591.40593.60582.20586.60586.60395,640
08 Jul 2019581.00594.20579.60592.00592.00380,523
05 Jul 2019594.80594.80581.00582.40582.40383,393
04 Jul 2019592.00598.00590.00594.40594.40258,373
03 Jul 2019591.60600.00588.20592.00592.00598,554
02 Jul 2019593.40597.00586.40591.80591.80478,944
01 Jul 2019590.60593.80579.20591.80591.80928,353
28 Jun 2019573.00573.00559.00567.00567.001,055,022
27 Jun 2019589.40592.00573.40574.20574.20684,832
26 Jun 2019595.40598.40588.40589.00589.00424,936
25 Jun 2019589.00596.60585.80595.00595.00399,227
24 Jun 2019590.60601.40587.80589.00589.00583,706
21 Jun 2019592.20595.40586.00591.80591.80674,390
20 Jun 2019576.80594.40575.00592.20592.20553,535
19 Jun 2019577.80588.20573.00573.00573.001,038,656
18 Jun 2019580.00585.80568.40577.00577.00963,941
17 Jun 2019569.20577.00567.20576.60576.60561,524
14 Jun 2019566.60570.80565.00569.00569.00545,138
13 Jun 2019564.20567.60558.20567.60567.60577,894
12 Jun 2019556.00564.40552.80564.40564.40491,594
11 Jun 2019552.00560.80552.00560.20560.20730,695
07 Jun 2019535.40548.40535.40548.40548.40453,045
06 Jun 2019554.00554.40534.20534.60534.60787,871
04 Jun 2019542.00548.00525.00544.80544.80712,065
03 Jun 2019549.00549.00527.40544.80544.80771,212
29 May 2019567.80568.40548.00548.00548.00703,279
28 May 2019554.80572.00554.60572.00572.001,010,766
27 May 2019556.60560.40551.40554.20554.20341,111
24 May 2019553.60560.40551.40553.20553.20556,737
23 May 2019567.60567.60549.00549.00549.00748,662
22 May 2019562.20570.00560.60569.40569.40639,148
21 May 2019542.20560.80538.60560.80560.80640,024
20 May 2019562.00563.80537.20539.60539.60751,137
16 May 2019551.60559.40548.00559.00559.00506,990
15 May 2019567.20567.20543.80551.20551.20694,008
14 May 2019548.00559.00541.80559.00559.00683,881
13 May 2019568.00570.60542.20544.20544.201,130,028
10 May 2019568.20572.80563.20570.00570.00788,956
09 May 2019584.20584.20557.60562.60562.601,006,987
08 May 2019560.40603.60558.60584.60584.602,024,118
07 May 2019580.00592.20578.80588.20588.20559,087
06 May 2019579.00585.80575.00580.80580.80353,815
03 May 2019588.00592.60586.20589.20589.20436,019
02 May 2019599.80601.00585.20589.60589.60815,246
01 May 2019605.00610.20602.00607.00607.00176,843
30 Apr 2019605.20609.80601.80602.00602.00451,977
29 Apr 2019609.00612.00605.40605.60605.60383,435
26 Apr 2019612.60614.00607.40608.80608.80435,978
25 Apr 2019610.80615.80608.80612.60612.60425,585
24 Apr 2019604.80613.80603.00610.80610.80498,884
23 Apr 2019605.00606.20597.60604.80604.80672,418
17 Apr 2019606.00608.00601.00603.40603.40486,387
16 Apr 2019600.00606.60599.20603.60603.60400,191
15 Apr 2019595.00600.40592.40600.20600.20515,863
12 Apr 2019592.80598.20591.40594.00594.00388,347
11 Apr 2019594.00595.20591.80593.80593.80303,669
10 Apr 2019592.00598.40592.00595.00595.00524,438
09 Apr 2019594.20599.80591.60593.40593.40552,412
08 Apr 2019588.60596.80588.60594.20594.20822,551
05 Apr 2019585.00592.60584.60591.20591.20507,491
04 Apr 2019588.00590.00582.60587.40587.40553,762
04 Apr 20197.44 Dividend
03 Apr 2019583.00595.20580.60595.20587.76576,329
02 Apr 2019580.00583.40572.40579.00571.76519,858
01 Apr 2019569.70579.80566.20579.80572.55804,418
29 Mar 2019554.60560.00554.60560.00553.00527,223
28 Mar 2019550.80557.80550.60554.20547.27303,064
27 Mar 2019546.00554.80544.60550.80543.91490,059
26 Mar 2019537.00550.00534.40544.00537.20596,141
25 Mar 2019537.80540.80534.40536.40529.70476,498
22 Mar 2019551.00556.20540.40542.00535.23754,398
21 Mar 2019567.00568.60563.00564.00556.95250,021
20 Mar 2019566.00570.80563.00568.60561.49349,086
19 Mar 2019568.20575.80566.00567.20560.11469,427
18 Mar 2019561.00568.20558.20568.20561.10522,708
15 Mar 2019559.00567.60555.00560.00553.00965,122
14 Mar 2019554.00558.40549.40558.00551.03516,357
13 Mar 2019546.20555.40543.80554.60547.67844,819
12 Mar 2019534.40547.60533.40547.60540.76791,734
11 Mar 2019524.00533.20523.80533.20526.54540,740
08 Mar 2019530.20532.80523.60523.80517.25904,037
07 Mar 2019534.00536.60530.40533.00526.34461,097
06 Mar 2019536.20538.80532.20533.40526.73301,158
05 Mar 2019542.00542.80531.80537.40530.68546,240
04 Mar 2019542.00551.20539.40541.80535.03492,913
01 Mar 2019550.00550.40539.20539.80533.05493,982
28 Feb 2019550.60551.60545.80546.00539.17583,476
27 Feb 2019550.00551.80544.80547.00540.16321,546
26 Feb 2019547.00552.00544.60552.00545.10514,881
25 Feb 2019548.00549.80545.00547.00540.16419,394
22 Feb 2019550.60552.00546.20547.00540.16468,291
21 Feb 2019550.00554.40546.40550.60543.72638,157
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes