UK Markets closed

Vestas Wind Systems A/S (VWS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
247.70-7.20 (-2.82%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021254.50256.60247.30247.70247.702,804,137
16 Sept 2021253.30259.80252.30254.90254.901,725,906
15 Sept 2021259.80261.70250.10252.40252.402,281,690
14 Sept 2021260.80261.20255.40259.80259.801,445,903
13 Sept 2021250.00260.90248.30260.80260.802,179,985
10 Sept 2021254.30254.30248.40250.00250.001,477,781
09 Sept 2021251.60253.00246.60252.40252.401,490,712
08 Sept 2021263.60263.90250.70252.50252.502,593,499
07 Sept 2021264.00266.10260.90264.40264.401,147,842
06 Sept 2021266.20268.30262.80263.90263.90659,746
03 Sept 2021265.60269.30262.20265.50265.501,914,727
02 Sept 2021258.00265.90254.40265.60265.601,923,836
01 Sept 2021257.50261.40255.30256.60256.601,682,070
31 Aug 2021257.00262.90252.00254.30254.302,982,012
30 Aug 2021254.80256.20252.20255.00255.001,240,939
27 Aug 2021255.00259.50250.90254.80254.801,907,344
26 Aug 2021256.10259.50255.30258.40258.401,410,563
25 Aug 2021259.30262.50256.50256.50256.501,397,795
24 Aug 2021257.80262.40255.10259.90259.901,828,990
23 Aug 2021253.30255.80249.20255.60255.601,686,175
20 Aug 2021250.00254.90249.00252.10252.101,882,846
19 Aug 2021241.90249.00241.10248.60248.601,999,442
18 Aug 2021238.20245.40236.20244.40244.401,636,563
17 Aug 2021238.70239.80235.20237.80237.801,577,624
16 Aug 2021239.10241.90237.40241.10241.101,003,752
13 Aug 2021234.00244.20234.00241.60241.601,938,557
12 Aug 2021241.40244.50231.90233.00233.002,666,501
11 Aug 2021230.00246.70228.30242.00242.005,385,632
10 Aug 2021252.00255.60246.00247.20247.202,602,218
09 Aug 2021248.10252.90248.10250.20250.202,117,805
06 Aug 2021247.00249.80244.10248.70248.702,149,567
05 Aug 2021245.50247.00243.10245.70245.701,456,488
04 Aug 2021240.40245.40237.80245.40245.402,066,700
03 Aug 2021236.60240.40235.60239.00239.002,320,146
02 Aug 2021232.80237.10231.00236.00236.001,791,328
30 Jul 2021228.00234.10225.50231.20231.202,029,388
29 Jul 2021232.60234.80229.70230.10230.101,537,304
28 Jul 2021226.00233.40224.10231.80231.801,608,416
27 Jul 2021233.30235.50226.80227.90227.901,826,510
26 Jul 2021235.00237.40233.10233.80233.801,303,553
23 Jul 2021246.60248.60234.00234.00234.002,408,694
22 Jul 2021238.00247.30237.20246.40246.402,704,833
21 Jul 2021227.40236.80226.80236.80236.802,043,335
20 Jul 2021229.50232.90225.60226.60226.602,248,359
19 Jul 2021225.50228.80217.30228.40228.402,711,929
16 Jul 2021230.30232.40226.30227.00227.002,910,312
15 Jul 2021229.80234.60226.40229.10229.105,578,852
14 Jul 2021246.60247.20242.40244.80244.801,419,571
13 Jul 2021247.40248.40243.40247.80247.801,390,002
12 Jul 2021242.60249.50240.90248.90248.901,880,355
09 Jul 2021247.30250.60238.80241.70241.702,566,162
08 Jul 2021250.70254.40246.50246.50246.502,431,148
07 Jul 2021252.50257.90248.60253.00253.002,370,392
06 Jul 2021245.40252.50243.60251.20251.201,754,245
05 Jul 2021245.60246.10241.40245.30245.301,317,696
02 Jul 2021256.20257.00245.30245.60245.602,490,666
01 Jul 2021251.10259.80248.40254.00254.004,325,887
30 Jun 2021250.90251.20241.20244.80244.803,037,109
29 Jun 2021237.70253.20233.00248.80248.804,198,925
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021228.70233.40225.30231.60231.602,108,058
18 Jun 2021237.00239.40227.60228.90228.903,894,825
17 Jun 2021234.70238.00228.70234.10234.102,748,293
16 Jun 2021228.00237.90226.90235.60235.603,861,048
15 Jun 2021225.60228.20221.50226.20226.202,766,034
14 Jun 2021216.20224.80214.90224.30224.303,549,173
11 Jun 2021217.40218.60212.80213.70213.702,071,858
10 Jun 2021217.90219.30210.60215.80215.802,536,636
09 Jun 2021217.40220.40215.70217.80217.802,335,986
08 Jun 2021221.90222.70216.30218.40218.40756,218
07 Jun 2021225.60226.10218.40220.90220.901,992,559
04 Jun 2021224.10225.80216.60225.60225.602,856,891
03 Jun 2021227.30230.70221.60223.90223.902,024,154
02 Jun 2021238.50242.40225.60226.10226.103,130,919
01 Jun 2021236.80241.30235.60238.40238.401,996,566
31 May 2021239.00242.00236.00236.80236.801,187,042
28 May 2021235.00240.60233.70238.80238.801,973,908
27 May 2021236.60242.40233.30233.90233.904,273,022
26 May 2021234.50236.90231.60235.20235.202,279,687
25 May 2021233.20239.80232.00235.00235.002,406,956
21 May 2021232.50236.70232.10232.10232.102,719,185
20 May 2021229.10232.80225.40231.00231.003,091,460
19 May 2021228.00230.30223.30226.60226.602,888,205
18 May 2021230.00239.80228.20231.40231.404,846,337
17 May 2021232.00233.20223.60227.00227.003,949,174
12 May 2021229.20235.50226.10226.50226.502,765,495
11 May 2021230.00231.00220.00228.70228.704,428,523
10 May 2021246.30246.60234.10235.80235.803,345,012
07 May 2021236.40245.90233.50245.00245.003,173,204
06 May 2021243.10244.80232.10232.40232.404,643,046
05 May 2021230.60252.60230.50248.80248.805,265,334
04 May 2021248.20251.70226.30230.40230.406,104,988
03 May 2021256.00256.00241.50247.00247.003,320,776
29 Apr 2021269.00269.00255.30258.20258.203,033,404
28 Apr 2021277.50277.75262.25266.10266.102,322,031
27 Apr 2021268.50276.70267.50276.35276.352,780,849
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...