U.S. Markets closed
S&P Futures
4,164.25+8.75(+0.21%)Dow Futures
34,045.00+87.00(+0.26%)Nasdaq Futures
13,921.75+24.50(+0.18%)
Vestas Wind Systems A/S (VWS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
1,222.40-17.60 (-1.42%)
At close: 4:59PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2021 | - | - | - | - | - | - |
| Apr 19, 2021 | - | - | - | - | - | - |
| Apr 16, 2021 | - | - | - | - | - | - |
| Apr 15, 2021 | - | - | - | - | - | - |
| Apr 14, 2021 | - | - | - | - | - | - |
| Apr 13, 2021 | - | - | - | - | - | - |
| Apr 12, 2021 | - | - | - | - | - | - |
| Apr 09, 2021 | 1,249.80 | 1,267.80 | 1,234.00 | 1,254.80 | 1,254.80 | 464,470 |
| Apr 09, 2021 | 8.45 Dividend | |||||
| Apr 08, 2021 | 1,225.00 | 1,261.20 | 1,220.20 | 1,254.20 | 1,245.75 | 549,876 |
| Apr 07, 2021 | 1,256.20 | 1,265.80 | 1,215.20 | 1,225.00 | 1,216.75 | 806,880 |
| Apr 06, 2021 | 1,369.00 | 1,369.00 | 1,249.00 | 1,249.00 | 1,240.59 | 1,285,976 |
| Mar 31, 2021 | 1,250.50 | 1,307.50 | 1,241.50 | 1,302.00 | 1,293.23 | 1,167,747 |
| Mar 30, 2021 | 1,229.50 | 1,246.50 | 1,220.50 | 1,245.00 | 1,236.61 | 722,014 |
| Mar 29, 2021 | 1,196.50 | 1,220.50 | 1,172.50 | 1,217.00 | 1,208.80 | 679,905 |
| Mar 26, 2021 | 1,152.00 | 1,194.00 | 1,147.00 | 1,187.00 | 1,179.00 | 845,564 |
| Mar 25, 2021 | 1,121.00 | 1,152.00 | 1,110.50 | 1,138.50 | 1,130.83 | 747,044 |
| Mar 24, 2021 | 1,142.50 | 1,154.00 | 1,120.50 | 1,132.50 | 1,124.87 | 649,189 |
| Mar 23, 2021 | 1,157.50 | 1,169.00 | 1,126.50 | 1,150.50 | 1,142.75 | 707,870 |
| Mar 22, 2021 | 1,110.00 | 1,156.00 | 1,095.00 | 1,135.50 | 1,127.85 | 655,332 |
| Mar 19, 2021 | 1,089.00 | 1,126.50 | 1,073.00 | 1,115.50 | 1,107.98 | 1,132,996 |
| Mar 18, 2021 | 1,120.00 | 1,122.00 | 1,078.00 | 1,097.50 | 1,090.11 | 851,698 |
| Mar 17, 2021 | 1,167.00 | 1,168.50 | 1,082.50 | 1,103.00 | 1,095.57 | 1,127,155 |
| Mar 16, 2021 | 1,164.00 | 1,175.00 | 1,144.00 | 1,171.00 | 1,163.11 | 737,991 |
| Mar 15, 2021 | 1,202.00 | 1,202.00 | 1,160.00 | 1,165.00 | 1,157.15 | 585,604 |
| Mar 12, 2021 | 1,193.00 | 1,194.00 | 1,154.50 | 1,173.00 | 1,165.10 | 569,669 |
| Mar 11, 2021 | 1,148.50 | 1,204.00 | 1,138.50 | 1,189.00 | 1,180.99 | 930,024 |
| Mar 10, 2021 | 1,144.50 | 1,159.50 | 1,114.50 | 1,149.50 | 1,141.76 | 691,121 |
| Mar 09, 2021 | 1,088.00 | 1,149.00 | 1,062.00 | 1,137.50 | 1,129.84 | 1,049,925 |
| Mar 08, 2021 | 1,060.00 | 1,074.00 | 1,024.50 | 1,066.50 | 1,059.31 | 748,607 |
| Mar 05, 2021 | 1,071.50 | 1,083.00 | 1,041.00 | 1,042.50 | 1,035.48 | 1,049,383 |
| Mar 04, 2021 | 1,073.00 | 1,108.50 | 1,066.50 | 1,085.00 | 1,077.69 | 899,085 |
| Mar 03, 2021 | 1,151.50 | 1,154.50 | 1,082.50 | 1,090.00 | 1,082.66 | 937,060 |
| Mar 02, 2021 | 1,176.00 | 1,181.50 | 1,146.00 | 1,149.00 | 1,141.26 | 560,545 |
| Mar 01, 2021 | 1,173.00 | 1,197.00 | 1,161.00 | 1,173.50 | 1,165.59 | 607,591 |
| Feb 26, 2021 | 1,177.00 | 1,179.50 | 1,136.00 | 1,154.50 | 1,146.72 | 1,003,133 |
| Feb 25, 2021 | 1,150.00 | 1,200.50 | 1,150.00 | 1,183.50 | 1,175.53 | 977,988 |
| Feb 24, 2021 | 1,181.00 | 1,198.00 | 1,127.50 | 1,130.00 | 1,122.39 | 1,091,041 |
| Feb 23, 2021 | 1,212.50 | 1,233.50 | 1,144.50 | 1,188.00 | 1,180.00 | 1,230,825 |
| Feb 22, 2021 | 1,268.50 | 1,269.50 | 1,230.50 | 1,230.50 | 1,222.21 | 550,852 |
| Feb 19, 2021 | 1,298.00 | 1,300.00 | 1,245.50 | 1,274.50 | 1,265.91 | 741,950 |
| Feb 18, 2021 | 1,323.00 | 1,354.00 | 1,297.50 | 1,297.50 | 1,288.76 | 616,514 |
| Feb 17, 2021 | 1,368.00 | 1,376.00 | 1,330.00 | 1,335.50 | 1,326.50 | 606,231 |
| Feb 16, 2021 | 1,330.00 | 1,369.50 | 1,318.50 | 1,366.50 | 1,357.29 | 665,714 |
| Feb 15, 2021 | 1,315.00 | 1,330.00 | 1,308.00 | 1,321.00 | 1,312.10 | 470,794 |
| Feb 12, 2021 | 1,320.00 | 1,325.50 | 1,282.00 | 1,301.00 | 1,292.23 | 703,589 |
| Feb 11, 2021 | 1,207.50 | 1,300.50 | 1,206.50 | 1,300.00 | 1,291.24 | 825,046 |
| Feb 10, 2021 | 1,273.00 | 1,273.00 | 1,206.50 | 1,228.50 | 1,220.22 | 1,269,226 |
| Feb 09, 2021 | 1,300.00 | 1,304.50 | 1,278.00 | 1,278.00 | 1,269.39 | 919,798 |
| Feb 08, 2021 | 1,336.00 | 1,340.50 | 1,287.50 | 1,329.00 | 1,320.05 | 779,196 |
| Feb 05, 2021 | 1,345.00 | 1,365.00 | 1,322.00 | 1,336.00 | 1,327.00 | 538,116 |
| Feb 04, 2021 | 1,385.00 | 1,404.00 | 1,339.00 | 1,339.00 | 1,329.98 | 528,764 |
| Feb 03, 2021 | 1,362.00 | 1,393.00 | 1,352.00 | 1,376.00 | 1,366.73 | 552,012 |
| Feb 02, 2021 | 1,345.00 | 1,371.50 | 1,336.00 | 1,353.00 | 1,343.88 | 502,037 |
| Feb 01, 2021 | 1,338.00 | 1,358.00 | 1,314.50 | 1,328.00 | 1,319.05 | 527,517 |
| Jan 29, 2021 | 1,343.50 | 1,360.00 | 1,311.50 | 1,334.00 | 1,325.01 | 703,319 |
| Jan 28, 2021 | 1,292.00 | 1,366.00 | 1,236.00 | 1,360.00 | 1,350.84 | 1,128,021 |
| Jan 27, 2021 | 1,397.00 | 1,397.50 | 1,294.00 | 1,326.50 | 1,317.56 | 1,237,175 |
| Jan 26, 2021 | 1,434.00 | 1,447.00 | 1,401.00 | 1,405.00 | 1,395.53 | 534,548 |
| Jan 25, 2021 | 1,486.50 | 1,486.50 | 1,436.00 | 1,455.00 | 1,445.20 | 606,683 |
| Jan 22, 2021 | 1,488.50 | 1,497.00 | 1,450.00 | 1,463.00 | 1,453.14 | 550,707 |
| Jan 21, 2021 | 1,450.00 | 1,490.00 | 1,446.00 | 1,489.50 | 1,479.46 | 742,659 |
| Jan 20, 2021 | 1,454.00 | 1,456.50 | 1,396.00 | 1,433.00 | 1,423.35 | 806,563 |
| Jan 19, 2021 | 1,391.50 | 1,426.50 | 1,372.00 | 1,425.50 | 1,415.90 | 715,662 |
| Jan 18, 2021 | 1,352.00 | 1,386.00 | 1,332.00 | 1,376.00 | 1,366.73 | 606,873 |
| Jan 15, 2021 | 1,405.50 | 1,430.00 | 1,350.00 | 1,363.00 | 1,353.82 | 1,085,195 |
| Jan 14, 2021 | 1,459.00 | 1,463.00 | 1,435.50 | 1,446.00 | 1,436.26 | 652,104 |
| Jan 13, 2021 | 1,408.00 | 1,459.00 | 1,368.00 | 1,459.00 | 1,449.17 | 1,205,959 |
| Jan 12, 2021 | 1,515.00 | 1,524.50 | 1,421.00 | 1,425.50 | 1,415.90 | 1,156,121 |
| Jan 11, 2021 | 1,550.00 | 1,556.50 | 1,491.50 | 1,521.50 | 1,511.25 | 695,891 |
| Jan 08, 2021 | 1,570.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,549.49 | 824,368 |
| Jan 07, 2021 | 1,544.00 | 1,564.50 | 1,529.50 | 1,560.00 | 1,549.49 | 821,011 |
| Jan 06, 2021 | 1,493.00 | 1,520.00 | 1,493.00 | 1,510.00 | 1,499.83 | 707,258 |
| Jan 05, 2021 | 1,477.00 | 1,482.00 | 1,444.00 | 1,463.50 | 1,453.64 | 646,546 |
| Jan 04, 2021 | 1,445.00 | 1,487.00 | 1,438.00 | 1,476.50 | 1,466.55 | 749,499 |
| Dec 30, 2020 | 1,451.00 | 1,472.50 | 1,439.50 | 1,439.50 | 1,429.80 | 468,423 |
| Dec 29, 2020 | 1,485.50 | 1,493.00 | 1,447.00 | 1,459.00 | 1,449.17 | 418,209 |
| Dec 28, 2020 | 1,411.50 | 1,475.00 | 1,402.50 | 1,475.00 | 1,465.06 | 479,198 |
| Dec 23, 2020 | 1,425.00 | 1,436.00 | 1,375.50 | 1,391.00 | 1,381.63 | 462,423 |
| Dec 22, 2020 | 1,356.50 | 1,404.00 | 1,354.00 | 1,403.00 | 1,393.55 | 479,624 |
| Dec 21, 2020 | 1,320.50 | 1,350.00 | 1,301.50 | 1,350.00 | 1,340.90 | 484,998 |
| Dec 18, 2020 | 1,319.50 | 1,341.00 | 1,309.50 | 1,333.00 | 1,324.02 | 899,335 |
| Dec 17, 2020 | 1,308.00 | 1,324.00 | 1,297.50 | 1,310.00 | 1,301.17 | 553,098 |
| Dec 16, 2020 | 1,290.00 | 1,303.50 | 1,278.50 | 1,291.50 | 1,282.80 | 463,302 |
| Dec 15, 2020 | 1,272.00 | 1,288.00 | 1,252.00 | 1,288.00 | 1,279.32 | 469,159 |
| Dec 14, 2020 | 1,261.00 | 1,269.50 | 1,241.00 | 1,268.50 | 1,259.95 | 406,222 |
| Dec 11, 2020 | 1,230.00 | 1,251.50 | 1,222.00 | 1,251.50 | 1,243.07 | 520,118 |
| Dec 10, 2020 | 1,249.00 | 1,256.00 | 1,199.50 | 1,223.00 | 1,214.76 | 577,013 |
| Dec 09, 2020 | 1,252.00 | 1,261.00 | 1,231.50 | 1,243.50 | 1,235.12 | 459,898 |
| Dec 08, 2020 | 1,247.00 | 1,253.50 | 1,231.50 | 1,240.00 | 1,231.65 | 369,893 |
| Dec 07, 2020 | 1,215.00 | 1,247.00 | 1,215.00 | 1,239.50 | 1,231.15 | 464,955 |
| Dec 04, 2020 | 1,205.50 | 1,212.00 | 1,189.00 | 1,212.00 | 1,203.83 | 624,838 |
| Dec 03, 2020 | 1,246.50 | 1,253.50 | 1,195.50 | 1,195.50 | 1,187.45 | 678,415 |
| Dec 02, 2020 | 1,236.50 | 1,279.00 | 1,228.50 | 1,242.00 | 1,233.63 | 505,833 |
| Dec 01, 2020 | 1,280.00 | 1,287.00 | 1,243.00 | 1,243.00 | 1,234.63 | 770,735 |
| Nov 30, 2020 | 1,237.00 | 1,286.00 | 1,234.00 | 1,275.50 | 1,266.91 | 1,219,972 |
| Nov 27, 2020 | 1,190.00 | 1,236.00 | 1,174.00 | 1,234.00 | 1,225.69 | 669,438 |
| Nov 26, 2020 | 1,196.00 | 1,199.50 | 1,171.00 | 1,188.00 | 1,180.00 | 362,121 |
| Nov 25, 2020 | 1,193.50 | 1,197.00 | 1,170.50 | 1,193.50 | 1,185.46 | 633,460 |
| Nov 24, 2020 | 1,238.00 | 1,247.00 | 1,187.50 | 1,192.00 | 1,183.97 | 862,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
