Copenhagen - Delayed Quote DKK

Vestas Wind Systems A/S (VWS.CO)

185.60 +2.90 (+1.59%)
At close: 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 183.00 185.65 180.75 185.60 185.60 1,342,169
Apr 22, 2024 176.75 183.65 176.75 182.70 182.70 2,010,675
Apr 19, 2024 175.05 177.20 173.45 176.75 176.75 2,631,989
Apr 18, 2024 175.80 177.30 174.45 176.70 176.70 1,564,423
Apr 17, 2024 177.50 179.50 175.85 176.30 176.30 1,372,984
Apr 16, 2024 178.00 178.05 175.65 177.50 177.50 1,871,494
Apr 15, 2024 179.35 181.50 179.15 179.60 179.60 1,309,038
Apr 12, 2024 181.70 183.00 179.60 179.60 179.60 1,614,104
Apr 11, 2024 179.10 184.25 177.30 180.25 180.25 1,639,328
Apr 10, 2024 185.85 186.55 178.05 178.95 178.95 1,545,574
Apr 9, 2024 183.40 191.00 183.10 185.10 185.10 1,994,640
Apr 8, 2024 180.20 184.50 180.05 183.85 183.85 1,147,435
Apr 5, 2024 181.85 182.00 179.40 180.45 180.45 1,276,078
Apr 4, 2024 183.65 185.40 181.55 183.55 183.55 2,079,096
Apr 3, 2024 184.50 185.55 179.85 183.90 183.90 2,306,891
Apr 2, 2024 188.25 191.45 184.60 186.20 186.20 3,599,300
Mar 27, 2024 195.94 196.24 190.64 193.00 193.00 1,996,742
Mar 26, 2024 198.48 201.35 194.00 196.38 196.38 2,159,395
Mar 25, 2024 199.88 200.55 197.70 199.66 199.66 1,037,320
Mar 22, 2024 195.82 202.65 195.32 200.65 200.65 1,949,933
Mar 21, 2024 195.40 199.76 193.08 196.94 196.94 2,057,079
Mar 20, 2024 192.10 194.12 191.48 193.12 193.12 1,079,025
Mar 19, 2024 193.50 194.70 192.40 193.20 193.20 1,526,596
Mar 18, 2024 189.30 193.58 188.82 191.36 191.36 1,325,426
Mar 15, 2024 193.36 193.44 187.24 187.96 187.96 3,088,344
Mar 14, 2024 192.90 195.40 192.04 193.72 193.72 1,721,227
Mar 13, 2024 194.00 194.94 192.30 193.50 193.50 1,380,392
Mar 12, 2024 194.50 196.04 193.46 195.10 195.10 1,111,881
Mar 11, 2024 194.58 196.36 193.60 195.00 195.00 1,021,865
Mar 8, 2024 196.28 197.30 194.66 195.76 195.76 1,445,078
Mar 7, 2024 195.74 198.46 194.68 196.28 196.28 1,403,957
Mar 6, 2024 195.22 197.52 193.40 194.28 194.28 1,586,156
Mar 5, 2024 196.76 196.82 193.76 195.22 195.22 1,657,847
Mar 4, 2024 197.54 199.78 194.30 195.12 195.12 1,540,790
Mar 1, 2024 194.24 198.20 193.80 197.52 197.52 2,428,039
Feb 29, 2024 188.50 194.14 186.44 191.94 191.94 4,941,675
Feb 28, 2024 184.00 188.10 182.50 186.04 186.04 2,056,201
Feb 27, 2024 181.96 183.20 178.94 183.20 183.20 1,868,989
Feb 26, 2024 176.74 181.64 176.00 181.30 181.30 2,222,120
Feb 23, 2024 181.50 182.32 176.50 177.46 177.46 1,886,435
Feb 22, 2024 184.74 184.80 181.34 181.72 181.72 1,151,767
Feb 21, 2024 183.34 185.44 182.78 184.30 184.30 1,361,070
Feb 20, 2024 183.64 184.36 181.64 183.34 183.34 1,589,475
Feb 19, 2024 187.46 187.72 183.34 184.50 184.50 1,821,930
Feb 16, 2024 190.00 190.14 185.76 188.54 188.54 1,271,242
Feb 15, 2024 189.08 189.60 184.58 189.46 189.46 2,104,745
Feb 14, 2024 189.50 191.84 187.70 188.38 188.38 1,169,001
Feb 13, 2024 193.26 195.42 188.04 188.66 188.66 1,592,005
Feb 12, 2024 194.58 196.40 192.14 193.82 193.82 1,595,909
Feb 9, 2024 196.34 197.22 191.76 191.80 191.80 1,912,643
Feb 8, 2024 201.90 202.95 195.30 195.94 195.94 2,211,631
Feb 7, 2024 201.30 204.00 197.18 200.20 200.20 4,965,982
Feb 6, 2024 188.26 190.12 186.46 188.22 188.22 2,754,941
Feb 5, 2024 192.00 193.00 185.76 186.54 186.54 1,677,295
Feb 2, 2024 190.64 196.90 190.64 193.14 193.14 1,863,974
Feb 1, 2024 195.92 197.62 194.14 195.12 195.12 1,442,138
Jan 31, 2024 193.80 198.66 192.44 196.66 196.66 2,336,699
Jan 30, 2024 198.00 198.04 194.12 194.16 194.16 1,225,962
Jan 29, 2024 196.18 197.68 195.00 197.08 197.08 973,897
Jan 26, 2024 195.46 198.84 194.78 197.92 197.92 1,009,022
Jan 25, 2024 196.48 196.62 193.76 195.18 195.18 1,187,239
Jan 24, 2024 198.56 201.40 196.46 196.46 196.46 1,947,347
Jan 23, 2024 194.48 200.50 192.60 193.50 193.50 2,254,353
Jan 22, 2024 189.80 194.22 188.98 193.18 193.18 1,552,449
Jan 19, 2024 191.00 191.70 186.48 188.60 188.60 4,286,405
Jan 18, 2024 187.98 190.12 186.78 190.12 190.12 1,816,561
Jan 17, 2024 191.34 192.08 186.50 188.30 188.30 2,289,595
Jan 16, 2024 196.04 196.36 192.22 195.16 195.16 2,006,546
Jan 15, 2024 198.32 199.08 197.46 198.22 198.22 1,154,880
Jan 12, 2024 201.85 203.30 199.54 199.96 199.96 1,736,252
Jan 11, 2024 204.00 205.50 200.10 200.85 200.85 1,849,679
Jan 10, 2024 202.40 204.90 201.10 202.80 202.80 2,081,855
Jan 9, 2024 204.90 207.80 203.25 206.55 206.55 2,153,484
Jan 8, 2024 203.20 204.60 201.85 203.70 203.70 1,427,172
Jan 5, 2024 200.00 204.70 200.00 204.50 204.50 1,136,284
Jan 4, 2024 201.55 205.20 199.76 203.55 203.55 1,600,176
Jan 3, 2024 207.85 208.25 201.10 202.35 202.35 2,436,592
Jan 2, 2024 216.30 219.15 209.10 209.65 209.65 1,659,125
Dec 29, 2023 213.45 217.50 213.35 214.30 214.30 1,266,161
Dec 28, 2023 216.00 216.65 212.40 215.00 215.00 2,203,137
Dec 27, 2023 207.05 215.10 205.90 210.00 210.00 3,206,271
Dec 22, 2023 199.00 201.00 197.40 201.00 201.00 1,361,298
Dec 21, 2023 196.00 201.40 194.62 199.64 199.64 1,836,694
Dec 20, 2023 193.26 198.08 191.42 197.56 197.56 2,590,935
Dec 19, 2023 192.56 195.48 192.56 193.14 193.14 1,400,180
Dec 18, 2023 194.40 195.90 192.80 192.80 192.80 1,143,503
Dec 15, 2023 194.06 197.80 193.06 193.72 193.72 3,003,902
Dec 14, 2023 192.00 197.56 189.92 194.06 194.06 3,362,071
Dec 13, 2023 182.30 184.24 180.40 183.86 183.86 1,281,650
Dec 12, 2023 185.76 186.80 180.46 182.76 182.76 3,033,180
Dec 11, 2023 187.84 189.18 185.58 186.76 186.76 1,156,842
Dec 8, 2023 187.50 189.32 185.50 188.92 188.92 1,798,138
Dec 7, 2023 189.42 190.38 187.12 187.50 187.50 1,500,278
Dec 6, 2023 189.00 191.62 186.88 191.62 191.62 1,381,688
Dec 5, 2023 186.00 189.84 184.78 189.84 189.84 1,728,684
Dec 4, 2023 190.98 191.72 186.44 186.80 186.80 1,372,405
Dec 1, 2023 188.76 192.08 186.14 188.56 188.56 1,676,530
Nov 30, 2023 184.00 189.96 182.00 189.56 189.56 7,005,657
Nov 29, 2023 178.02 183.02 178.00 182.54 182.54 2,172,544
Nov 28, 2023 176.50 177.40 174.24 175.28 175.28 1,874,055
Nov 27, 2023 172.44 177.42 171.88 177.12 177.12 2,045,698
Nov 24, 2023 172.64 173.96 170.90 172.44 172.44 1,367,091
Nov 23, 2023 176.00 176.38 171.70 173.32 173.32 1,821,331
Nov 22, 2023 176.66 178.48 174.26 176.92 176.92 1,766,708
Nov 21, 2023 179.14 182.00 177.34 177.58 177.58 1,978,056
Nov 20, 2023 177.56 181.16 177.06 180.04 180.04 1,660,326
Nov 17, 2023 177.58 179.70 175.70 177.64 177.64 2,314,908
Nov 16, 2023 172.32 175.74 172.32 173.70 173.70 1,360,633
Nov 15, 2023 175.62 177.20 172.64 174.38 174.38 2,100,221
Nov 14, 2023 170.34 175.30 167.72 173.90 173.90 2,227,047
Nov 13, 2023 167.64 169.30 165.60 168.00 168.00 1,596,398
Nov 10, 2023 168.86 171.62 164.82 167.06 167.06 1,818,653
Nov 9, 2023 174.20 175.00 167.12 169.36 169.36 2,365,811
Nov 8, 2023 173.00 173.10 164.38 173.00 173.00 6,009,297
Nov 7, 2023 162.08 163.90 157.00 157.56 157.56 3,360,657
Nov 6, 2023 163.14 164.62 160.82 162.80 162.80 1,563,733
Nov 3, 2023 158.48 164.64 157.22 161.30 161.30 2,430,148
Nov 2, 2023 152.64 158.48 151.62 158.24 158.24 2,592,558
Nov 1, 2023 145.26 154.34 145.00 152.68 152.68 2,379,332
Oct 31, 2023 150.78 152.40 148.36 152.26 152.26 1,613,280
Oct 30, 2023 153.16 154.16 147.34 149.56 149.56 1,754,349
Oct 27, 2023 161.00 161.58 152.58 153.16 153.16 3,040,633
Oct 26, 2023 145.98 160.54 145.42 159.88 159.88 4,657,651
Oct 25, 2023 153.00 153.00 146.32 147.72 147.72 2,032,835
Oct 24, 2023 142.24 151.28 141.32 151.28 151.28 3,141,190
Oct 23, 2023 143.00 144.00 140.26 141.92 141.92 1,425,454
Oct 20, 2023 139.50 145.34 137.04 144.56 144.56 3,255,258
Oct 19, 2023 141.34 143.80 139.96 141.36 141.36 1,567,081
Oct 18, 2023 145.12 145.78 141.04 141.90 141.90 1,945,973
Oct 17, 2023 145.54 147.54 143.00 146.14 146.14 2,241,019
Oct 16, 2023 148.08 148.30 144.60 146.14 146.14 1,606,041
Oct 13, 2023 145.70 148.30 142.30 148.30 148.30 4,115,753
Oct 12, 2023 150.36 152.80 147.70 148.90 148.90 2,373,730
Oct 11, 2023 145.46 149.64 144.52 148.06 148.06 2,198,791
Oct 10, 2023 140.38 147.18 140.38 147.18 147.18 3,013,809
Oct 9, 2023 136.50 141.22 134.24 139.42 139.42 1,943,317
Oct 6, 2023 138.86 139.98 133.08 136.30 136.30 2,665,824
Oct 5, 2023 139.00 140.90 135.32 135.60 135.60 2,059,924
Oct 4, 2023 137.62 141.62 136.08 137.58 137.58 2,848,830
Oct 3, 2023 145.20 145.34 138.46 139.06 139.06 3,537,930
Oct 2, 2023 152.36 155.46 146.08 147.08 147.08 2,756,197
Sep 29, 2023 152.42 153.58 149.66 151.56 151.56 2,793,192
Sep 28, 2023 146.00 150.80 145.84 148.50 148.50 2,230,870
Sep 27, 2023 143.40 147.48 142.32 146.22 146.22 2,018,630
Sep 26, 2023 150.92 151.50 144.20 144.64 144.64 2,744,127
Sep 25, 2023 153.64 154.00 151.08 152.44 152.44 1,196,636
Sep 22, 2023 154.20 157.02 153.12 154.24 154.24 1,474,515
Sep 21, 2023 156.00 162.22 155.34 155.38 155.38 1,305,822
Sep 20, 2023 156.86 160.48 156.46 158.28 158.28 1,396,119
Sep 19, 2023 154.72 158.60 153.64 156.46 156.46 1,309,610
Sep 18, 2023 157.10 159.94 155.74 156.10 156.10 1,521,808
Sep 15, 2023 158.02 161.52 154.72 156.72 156.72 4,210,410
Sep 14, 2023 153.00 158.30 152.86 158.02 158.02 3,926,160
Sep 13, 2023 142.00 151.28 141.28 150.82 150.82 4,596,575
Sep 12, 2023 145.48 146.76 142.68 143.22 143.22 2,181,122
Sep 11, 2023 146.94 147.36 143.40 145.48 145.48 1,859,194
Sep 8, 2023 150.62 151.46 145.76 146.26 146.26 2,101,103
Sep 7, 2023 154.10 155.00 148.38 150.14 150.14 2,326,564
Sep 6, 2023 151.04 154.92 147.02 154.60 154.60 3,224,726
Sep 5, 2023 161.02 162.46 157.16 157.16 157.16 1,843,512
Sep 4, 2023 164.64 166.16 162.40 162.62 162.62 980,342
Sep 1, 2023 163.00 165.94 162.04 165.74 165.74 2,884,766
Aug 31, 2023 158.52 163.34 158.06 158.98 158.98 5,449,066
Aug 30, 2023 166.94 166.94 159.04 160.24 160.24 3,629,240
Aug 29, 2023 170.52 171.50 167.08 169.12 169.12 1,573,713
Aug 28, 2023 164.88 166.76 164.26 166.02 166.02 770,016
Aug 25, 2023 164.34 167.00 163.00 164.36 164.36 1,511,141
Aug 24, 2023 162.48 165.42 162.14 165.42 165.42 2,711,185
Aug 23, 2023 159.00 163.96 158.08 161.66 161.66 2,463,744
Aug 22, 2023 154.66 159.28 154.60 158.46 158.46 1,665,004
Aug 21, 2023 154.76 155.74 153.60 154.16 154.16 1,675,259
Aug 18, 2023 157.90 158.84 155.06 156.38 156.38 2,711,631
Aug 17, 2023 162.00 163.04 158.50 158.50 158.50 2,082,523
Aug 16, 2023 162.00 165.26 162.00 164.56 164.56 1,440,883
Aug 15, 2023 165.56 166.58 163.02 163.06 163.06 1,313,839
Aug 14, 2023 164.78 167.68 163.60 166.50 166.50 1,438,693
Aug 11, 2023 168.48 171.36 165.88 167.24 167.24 2,196,694
Aug 10, 2023 173.32 174.00 162.20 168.48 168.48 4,458,328
Aug 9, 2023 179.22 185.98 174.50 175.60 175.60 3,340,775
Aug 8, 2023 177.96 179.22 175.68 179.22 179.22 2,337,886
Aug 7, 2023 177.86 181.22 174.66 177.64 177.64 1,963,536
Aug 4, 2023 180.58 180.58 177.76 179.86 179.86 1,356,720
Aug 3, 2023 178.00 179.12 176.66 179.06 179.06 1,376,653
Aug 2, 2023 179.12 179.42 176.76 178.80 178.80 1,784,327
Aug 1, 2023 181.40 184.26 180.36 180.66 180.66 1,169,192
Jul 31, 2023 178.92 183.28 178.60 181.64 181.64 1,232,700
Jul 28, 2023 182.74 184.24 178.32 179.50 179.50 1,987,889
Jul 27, 2023 193.72 193.72 184.80 184.90 184.90 2,235,258
Jul 26, 2023 191.50 193.36 190.26 191.54 191.54 1,035,769
Jul 25, 2023 190.00 193.30 186.96 191.78 191.78 1,533,997
Jul 24, 2023 187.30 190.18 185.50 189.28 189.28 776,654
Jul 21, 2023 186.54 187.56 185.24 187.34 187.34 2,741,126
Jul 20, 2023 186.48 189.56 185.88 186.40 186.40 1,057,563
Jul 19, 2023 186.00 189.36 185.70 187.82 187.82 1,398,198
Jul 18, 2023 182.32 185.88 181.78 185.78 185.78 841,436
Jul 17, 2023 180.34 183.78 178.84 182.58 182.58 942,807
Jul 14, 2023 186.50 186.94 181.68 181.68 181.68 1,617,697
Jul 13, 2023 186.62 188.50 186.00 187.04 187.04 1,163,732
Jul 12, 2023 179.60 185.10 179.40 184.86 184.86 1,676,823
Jul 11, 2023 178.00 180.98 177.24 179.82 179.82 1,375,278
Jul 10, 2023 175.78 177.02 175.02 176.18 176.18 1,005,488
Jul 7, 2023 176.44 177.52 174.20 176.90 176.90 1,409,638
Jul 6, 2023 176.40 179.46 175.98 175.98 175.98 1,429,861
Jul 5, 2023 182.00 182.00 178.26 178.26 178.26 1,732,286
Jul 4, 2023 182.00 184.46 179.96 183.14 183.14 1,266,329
Jul 3, 2023 179.32 181.34 176.50 181.30 181.30 3,069,604
Jun 30, 2023 182.00 182.90 180.44 181.46 181.46 2,330,967
Jun 29, 2023 181.14 182.44 178.68 179.60 179.60 2,184,643
Jun 28, 2023 177.96 181.24 176.52 180.00 180.00 2,177,725
Jun 27, 2023 179.00 181.20 176.04 176.96 176.96 3,217,920
Jun 26, 2023 180.08 182.42 178.60 179.74 179.74 2,095,607
Jun 23, 2023 184.94 186.88 178.80 180.06 180.06 4,737,181
Jun 22, 2023 186.12 193.04 186.00 192.84 192.84 1,684,205
Jun 21, 2023 190.00 190.44 186.72 188.00 188.00 1,360,568
Jun 20, 2023 188.70 191.18 187.60 191.02 191.02 1,530,933
Jun 19, 2023 191.82 191.82 189.04 189.08 189.08 1,085,670
Jun 16, 2023 190.96 193.46 189.76 193.46 193.46 3,464,407
Jun 15, 2023 194.88 195.08 188.12 190.02 190.02 3,089,228
Jun 14, 2023 195.70 196.98 192.10 195.46 195.46 2,593,148
Jun 13, 2023 197.98 199.30 191.50 194.36 194.36 2,653,258
Jun 12, 2023 199.00 200.85 195.72 197.00 197.00 2,138,621
Jun 9, 2023 202.45 204.40 198.08 198.66 198.66 1,695,567
Jun 8, 2023 207.45 208.55 198.32 202.05 202.05 2,096,240
Jun 7, 2023 207.70 207.95 205.30 207.15 207.15 1,379,058
Jun 6, 2023 205.55 207.65 202.90 207.65 207.65 1,309,861
Jun 2, 2023 203.50 204.55 201.30 204.30 204.30 1,164,604
Jun 1, 2023 200.00 203.20 198.90 202.05 202.05 999,776
May 31, 2023 201.10 202.05 197.50 198.34 198.34 2,774,702
May 30, 2023 201.10 204.35 200.65 200.65 200.65 1,379,246
May 26, 2023 203.20 204.70 198.94 200.10 200.10 1,258,523
May 25, 2023 199.48 205.05 197.96 203.10 203.10 1,395,550
May 24, 2023 201.55 201.55 197.76 199.48 199.48 1,847,026
May 23, 2023 205.55 206.60 202.15 202.40 202.40 1,597,905
May 22, 2023 211.60 213.65 206.60 208.35 208.35 1,796,997
May 17, 2023 209.00 209.00 204.20 207.65 207.65 1,719,033
May 16, 2023 206.30 213.20 203.65 209.95 209.95 2,341,368
May 15, 2023 205.80 212.25 203.85 206.55 206.55 2,643,508
May 12, 2023 192.86 206.60 192.78 204.75 204.75 2,958,112
May 11, 2023 200.90 202.50 192.56 193.10 193.10 2,863,732
May 10, 2023 197.90 203.75 193.28 201.65 201.65 4,214,049
May 9, 2023 193.92 195.44 190.86 194.40 194.40 2,556,069
May 8, 2023 193.00 194.00 190.46 193.34 193.34 1,842,279
May 4, 2023 186.26 190.46 183.56 189.38 189.38 1,817,431
May 3, 2023 188.54 189.64 184.90 185.80 185.80 1,549,805
May 2, 2023 186.74 188.72 184.18 186.76 186.76 1,464,221
May 1, 2023 187.60 189.08 186.06 186.86 186.86 441,865
Apr 28, 2023 186.10 187.08 184.00 186.46 186.46 1,580,380
Apr 27, 2023 180.00 186.84 178.40 185.96 185.96 1,640,667
Apr 26, 2023 184.00 184.00 179.20 179.70 179.70 2,459,215
Apr 25, 2023 187.24 189.40 184.30 184.96 184.96 1,989,197
Apr 24, 2023 188.20 191.26 186.84 188.80 188.80 1,467,107

Related Tickers

FLS.CO FLSmidth & Co. A/S
352.40
+1.73%
 
NEL.OL Nel ASA
4.6320
-1.03%
 
ENR.DE Siemens Energy AG
17.76
-0.06%
 
SIE.DE Siemens Aktiengesellschaft
175.34
+0.76%
 
NDX1.DE Nordex SE
12.86
+2.23%
 
NLFSK.CO Nilfisk Holding A/S
147.00
0.00%
 
SU.PA Schneider Electric S.E.
209.15
+2.22%
 
FOM.CO FOM Technologies A/S
21.50
-0.46%
 
SAND.ST Sandvik AB (publ)
229.30
+1.19%
 
ITM.L ITM Power Plc
51.55
+0.59%