VWS.BE - VESTAS WIND SYST. NAM.DK1

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201858.4859.0257.5058.9458.94-
Jan 19, 201859.0059.0658.0858.0858.08-
Jan 18, 201858.9859.4658.9859.2659.26-
Jan 17, 201858.6459.0658.6458.8858.88-
Jan 16, 201859.0059.6058.7458.7458.7450
Jan 15, 201857.3858.6857.3858.6258.62-
Jan 12, 201856.6457.7056.3857.3857.38-
Jan 11, 201857.0257.0256.0256.5456.54101
Jan 10, 201858.6458.6456.9057.1657.16-
Jan 09, 201859.1659.6258.3458.3458.34-
Jan 08, 201858.1659.8857.2859.1259.12-
Jan 05, 201856.9657.6456.9657.2857.28-
Jan 04, 201858.7458.7456.6256.6656.66-
Jan 03, 201859.7259.7258.2458.2458.2436
Jan 02, 201856.8059.6856.8059.4359.4340
Dec 29, 201758.4158.4156.8056.8056.80-
Dec 28, 201759.1059.1058.2558.3758.37-
Dec 27, 201758.1659.6958.1659.1259.12-
Dec 22, 201758.5458.5957.9658.1658.16-
Dec 21, 201758.5158.5157.7858.3358.33-
Dec 20, 201757.5658.5156.8158.5158.51-
Dec 19, 201758.7758.7757.3157.4157.41-
Dec 18, 201756.6559.3656.6558.6758.67-
Dec 15, 201756.8756.9456.1156.2956.29-
Dec 14, 2017------
Dec 13, 201752.9353.8451.6853.3953.39110
Dec 12, 201753.9653.9652.7652.8652.8675
Dec 11, 201753.9753.9752.9553.7853.78186
Dec 08, 201752.5853.9851.7453.9853.98-
Dec 07, 201750.0052.5950.0052.4852.48-
Dec 06, 201749.2750.5648.3349.9449.94-
Dec 05, 201749.9250.0648.8149.3549.35-
Dec 04, 201751.7751.7749.5349.9149.91500
Dec 01, 201754.3454.3451.1251.6851.68-
Nov 30, 201752.6654.2852.4254.2854.2824
Nov 29, 201752.6553.4551.5252.6252.6220
Nov 28, 201748.2452.7248.2452.4452.4420
Nov 27, 201749.2449.2448.4348.5048.50-
Nov 24, 201750.2150.2148.9949.4449.4471
Nov 23, 201751.6451.6449.9150.1650.16129
Nov 22, 201751.9353.2351.8351.8451.84-
Nov 21, 201754.0654.0651.4251.9351.93100
Nov 20, 201755.8255.8253.5954.0154.0111
Nov 17, 201756.7356.7355.9255.9855.98-
Nov 16, 201756.4156.9056.2456.7356.73-
Nov 15, 201753.2656.3652.9056.1956.19-
Nov 14, 201754.8554.8552.9953.5653.56-
Nov 13, 201756.0356.0354.1454.8154.8145
Nov 10, 201758.6358.6354.8356.0556.05-
Nov 09, 201770.8770.8756.5157.6257.6210
Nov 08, 201768.3271.6568.3270.8870.888
Nov 07, 201770.7570.7568.3968.3968.39-
Nov 06, 201770.0570.9569.1770.4470.44-
Nov 03, 201775.4175.4167.9769.4769.47-
Nov 02, 201776.9476.9476.0476.1976.19-
Nov 01, 201775.9877.0475.9776.9476.94350
Oct 31, 201775.9676.9275.6475.7075.70-
Oct 30, 201774.7376.1774.7376.1476.14-
Oct 27, 201774.3474.7374.1574.7374.73-
Oct 26, 201772.6274.6072.6274.3474.34-
Oct 25, 201772.0872.9371.9572.6272.62-
Oct 24, 201772.2172.5271.7272.0872.08-
Oct 23, 201772.2872.6571.7772.3172.31-
Oct 20, 201772.2172.7972.2172.2872.28-
Oct 19, 201773.4473.4471.9172.0172.01-
Oct 18, 201773.8173.9373.4473.4473.44-
Oct 17, 201774.3074.3873.7373.8173.8140
Oct 16, 201776.9876.9874.3274.3974.39-
Oct 13, 201777.2577.7676.8877.2877.28-
Oct 12, 201777.2677.2776.8877.2577.25-
Oct 11, 201777.4277.4276.6977.0577.05-
Oct 10, 201775.7977.5775.7977.2377.23130
Oct 09, 201775.2075.9075.1575.8575.85190
Oct 06, 201777.1577.4475.4375.4575.45-
Oct 05, 201775.9177.3075.9177.0577.05-
Oct 04, 201774.3175.9774.2175.9775.97-
Oct 03, 201775.7875.7873.8973.9173.91-
Oct 02, 201775.9375.9375.0275.3875.38-
Sep 29, 201776.9477.0375.9375.9375.93-
Sep 28, 201774.5977.1874.5976.9476.94-
Sep 27, 201773.5374.5973.2174.5874.58-
Sep 26, 201774.0774.3073.5073.5373.53-
Sep 25, 201773.5374.1773.0973.9673.96-
Sep 22, 201775.1275.1273.4973.5373.53-
Sep 21, 201775.4075.4374.9675.2675.26-
Sep 20, 201774.8575.4974.8575.4075.40-
Sep 19, 201774.6575.1973.8974.8674.86-
Sep 18, 201773.2574.6573.2574.6574.6530
Sep 15, 201775.3475.3473.0473.0473.0450
Sep 14, 201775.2175.4474.9175.3475.34-
Sep 13, 201776.4176.4175.1175.2175.21-
Sep 12, 201776.9277.2775.9776.4176.41-
Sep 11, 201775.6776.9375.6776.8276.82-
Sep 08, 201775.8075.8675.3475.3475.34-
Sep 07, 201775.9576.1975.5875.8175.81-
Sep 06, 201777.3877.3875.9575.9575.95400
Sep 05, 201777.7377.7377.2077.3877.38200
Sep 04, 201777.0277.8977.0277.7277.72-
Sep 01, 201777.0277.4276.7477.3277.32-
Aug 31, 201775.5076.5175.4676.5176.51-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...