UK markets closed

Vestas Wind Systems A/S (VWSB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
25.85-0.65 (-2.45%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202426.4626.4725.6625.8525.8512,151
16 May 202426.7827.1126.5026.5026.509,876
15 May 202426.1426.9026.1026.2026.2020,420
14 May 202425.9026.2025.7626.2026.208,054
13 May 202425.7725.9325.5225.6325.6324,495
10 May 202425.3925.9925.3025.6525.6512,502
09 May 202425.6425.7025.2125.4325.431,656
08 May 202425.3125.7025.0025.7025.7011,013
07 May 202424.3825.2224.3725.2225.2217,803
06 May 202424.0024.6024.0024.3724.376,020
03 May 202423.9024.6423.6024.1824.187,868
02 May 202424.1024.7123.6023.8023.8044,117
30 Apr 202424.8425.3224.7725.1525.155,590
29 Apr 202424.7525.1724.7124.8624.8610,166
26 Apr 202423.9624.7623.8824.7524.7510,624
25 Apr 202424.3024.6123.7923.7923.7914,457
24 Apr 202424.6124.7124.2224.3024.305,612
23 Apr 202424.5124.9324.3524.9324.9310,675
22 Apr 202423.7524.5323.7524.2824.285,609
19 Apr 202423.4223.7123.2823.7023.708,846
18 Apr 202423.6023.7323.4023.5523.556,212
17 Apr 202423.8624.0423.5523.5523.554,739
16 Apr 202423.6823.8523.5523.6523.6514,563
15 Apr 202424.1624.2123.9224.0924.093,513
12 Apr 202424.3024.5124.0724.2124.218,927
11 Apr 202423.8824.6423.8024.5124.5113,561
10 Apr 202424.9025.0023.9524.1324.1310,511
09 Apr 202424.6225.5424.5624.6524.6517,073
08 Apr 202424.2624.7424.1924.7424.7421,447
05 Apr 202424.2824.3524.0724.3424.344,421
04 Apr 202424.6624.7024.3124.5324.5310,170
03 Apr 202424.5224.8624.1624.5524.559,385
02 Apr 202424.9025.4824.7725.0825.0821,275
28 Mar 202426.0026.0025.5325.8025.8012,041
27 Mar 202426.1626.2225.6025.6725.6712,609
26 Mar 202426.4926.9526.0226.3626.3610,549
25 Mar 202426.8126.8326.5026.8326.8310,153
22 Mar 202426.2927.1426.2927.1027.1017,894
21 Mar 202426.1326.7925.9426.6026.6015,272
20 Mar 202425.8226.0125.7426.0126.014,381
19 Mar 202425.9126.0825.8025.9725.976,914
18 Mar 202425.3825.9225.3625.6725.6716,862
15 Mar 202425.9525.9525.0625.2425.2410,974
14 Mar 202425.9126.1825.7426.0326.0310,095
13 Mar 202426.0226.1125.8626.0026.003,930
12 Mar 202426.1726.2325.8925.8925.899,553
11 Mar 202426.0226.2925.6025.9925.993,497
08 Mar 202426.2426.4126.0726.0726.077,055
07 Mar 202426.3726.6426.1426.4226.426,870
06 Mar 202426.2826.4825.8325.8325.839,707
05 Mar 202426.2826.3626.0326.1126.1112,477
04 Mar 202426.6026.6125.8526.0026.0010,780
01 Mar 202426.4026.6425.7126.1926.1915,284
29 Feb 202425.2326.0025.0925.5725.5712,736
28 Feb 202424.7225.1524.7124.9224.927,427
27 Feb 202424.3024.7524.0024.5224.529,386
26 Feb 202423.8124.3423.6724.3024.307,276
23 Feb 202424.2424.3323.6423.6423.6414,407
22 Feb 202424.7324.7324.2524.5024.506,429
21 Feb 202424.6224.9224.5924.9024.901,467
20 Feb 202424.6024.6824.3824.6024.609,935
19 Feb 202425.0925.1324.6024.9224.928,465
16 Feb 202425.3125.4025.0025.3725.372,949
15 Feb 202425.3225.4424.7225.4325.4312,428
14 Feb 202425.6325.6725.1825.1825.185,249
13 Feb 202425.8526.1725.2725.4725.475,896
12 Feb 202425.9726.4525.7925.9325.936,840
09 Feb 202426.3126.4425.6525.6925.698,333
08 Feb 202427.0027.1926.2426.3826.3819,943
07 Feb 202427.1827.3826.4026.8626.8650,745
06 Feb 202425.0725.4523.8825.0125.0122,217
05 Feb 202425.7325.8024.9325.2225.2211,261
02 Feb 202425.9226.3825.5525.5525.559,887
01 Feb 202426.2026.5225.8326.2726.275,029
31 Jan 202425.8726.6425.8726.2026.209,317
30 Jan 202426.5326.5325.9525.9525.954,059
29 Jan 202426.3126.4626.1626.3026.307,007
26 Jan 202426.1726.6426.1726.3526.3510,044
25 Jan 202426.2226.3326.0126.1626.163,151
24 Jan 202426.9326.9326.3626.5726.5715,388
23 Jan 202426.0526.8425.8025.8025.8016,465
22 Jan 202425.3726.1325.3726.1326.1310,818
19 Jan 202425.4225.4225.0325.1025.1011,069
18 Jan 202425.1425.4725.1325.4725.476,492
17 Jan 202425.5025.7425.0225.1425.1413,676
16 Jan 202426.0626.2825.8026.2426.2424,048
15 Jan 202426.8326.8326.4726.6626.668,119
12 Jan 202427.1727.2626.7026.7026.7018,870
11 Jan 202427.4427.5226.8227.0027.009,951
10 Jan 202427.3527.3926.9627.0127.0112,973
09 Jan 202427.4827.8527.3327.7627.7610,625
08 Jan 202427.4427.5227.1527.5227.526,892
05 Jan 202426.9727.4426.9227.1527.1518,934
04 Jan 202427.2027.4826.8027.4127.4114,163
03 Jan 202427.7727.8926.9727.3527.3518,544
02 Jan 202429.2829.3827.9528.1028.1022,711
29 Dec 202328.6929.1628.6028.6928.6917,476
28 Dec 202328.7028.9528.5228.7528.7522,024
27 Dec 202327.7528.8627.7428.0728.0767,290
22 Dec 202326.6626.9026.5026.8626.8621,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...