U.S. Markets closed

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
DateOpenHighLowClose*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, 20211,249.801,267.801,234.001,254.801,254.80464,470
Apr 09, 20218.45 Dividend
Apr 08, 20211,225.001,261.201,220.201,254.201,245.75549,876
Apr 07, 20211,256.201,265.801,215.201,225.001,216.75806,880
Apr 06, 20211,369.001,369.001,249.001,249.001,240.591,285,976
Mar 31, 20211,250.501,307.501,241.501,302.001,293.231,167,747
Mar 30, 20211,229.501,246.501,220.501,245.001,236.61722,014
Mar 29, 20211,196.501,220.501,172.501,217.001,208.80679,905
Mar 26, 20211,152.001,194.001,147.001,187.001,179.00845,564
Mar 25, 20211,121.001,152.001,110.501,138.501,130.83747,044
Mar 24, 20211,142.501,154.001,120.501,132.501,124.87649,189
Mar 23, 20211,157.501,169.001,126.501,150.501,142.75707,870
Mar 22, 20211,110.001,156.001,095.001,135.501,127.85655,332
Mar 19, 20211,089.001,126.501,073.001,115.501,107.981,132,996
Mar 18, 20211,120.001,122.001,078.001,097.501,090.11851,698
Mar 17, 20211,167.001,168.501,082.501,103.001,095.571,127,155
Mar 16, 20211,164.001,175.001,144.001,171.001,163.11737,991
Mar 15, 20211,202.001,202.001,160.001,165.001,157.15585,604
Mar 12, 20211,193.001,194.001,154.501,173.001,165.10569,669
Mar 11, 20211,148.501,204.001,138.501,189.001,180.99930,024
Mar 10, 20211,144.501,159.501,114.501,149.501,141.76691,121
Mar 09, 20211,088.001,149.001,062.001,137.501,129.841,049,925
Mar 08, 20211,060.001,074.001,024.501,066.501,059.31748,607
Mar 05, 20211,071.501,083.001,041.001,042.501,035.481,049,383
Mar 04, 20211,073.001,108.501,066.501,085.001,077.69899,085
Mar 03, 20211,151.501,154.501,082.501,090.001,082.66937,060
Mar 02, 20211,176.001,181.501,146.001,149.001,141.26560,545
Mar 01, 20211,173.001,197.001,161.001,173.501,165.59607,591
Feb 26, 20211,177.001,179.501,136.001,154.501,146.721,003,133
Feb 25, 20211,150.001,200.501,150.001,183.501,175.53977,988
Feb 24, 20211,181.001,198.001,127.501,130.001,122.391,091,041
Feb 23, 20211,212.501,233.501,144.501,188.001,180.001,230,825
Feb 22, 20211,268.501,269.501,230.501,230.501,222.21550,852
Feb 19, 20211,298.001,300.001,245.501,274.501,265.91741,950
Feb 18, 20211,323.001,354.001,297.501,297.501,288.76616,514
Feb 17, 20211,368.001,376.001,330.001,335.501,326.50606,231
Feb 16, 20211,330.001,369.501,318.501,366.501,357.29665,714
Feb 15, 20211,315.001,330.001,308.001,321.001,312.10470,794
Feb 12, 20211,320.001,325.501,282.001,301.001,292.23703,589
Feb 11, 20211,207.501,300.501,206.501,300.001,291.24825,046
Feb 10, 20211,273.001,273.001,206.501,228.501,220.221,269,226
Feb 09, 20211,300.001,304.501,278.001,278.001,269.39919,798
Feb 08, 20211,336.001,340.501,287.501,329.001,320.05779,196
Feb 05, 20211,345.001,365.001,322.001,336.001,327.00538,116
Feb 04, 20211,385.001,404.001,339.001,339.001,329.98528,764
Feb 03, 20211,362.001,393.001,352.001,376.001,366.73552,012
Feb 02, 20211,345.001,371.501,336.001,353.001,343.88502,037
Feb 01, 20211,338.001,358.001,314.501,328.001,319.05527,517
Jan 29, 20211,343.501,360.001,311.501,334.001,325.01703,319
Jan 28, 20211,292.001,366.001,236.001,360.001,350.841,128,021
Jan 27, 20211,397.001,397.501,294.001,326.501,317.561,237,175
Jan 26, 20211,434.001,447.001,401.001,405.001,395.53534,548
Jan 25, 20211,486.501,486.501,436.001,455.001,445.20606,683
Jan 22, 20211,488.501,497.001,450.001,463.001,453.14550,707
Jan 21, 20211,450.001,490.001,446.001,489.501,479.46742,659
Jan 20, 20211,454.001,456.501,396.001,433.001,423.35806,563
Jan 19, 20211,391.501,426.501,372.001,425.501,415.90715,662
Jan 18, 20211,352.001,386.001,332.001,376.001,366.73606,873
Jan 15, 20211,405.501,430.001,350.001,363.001,353.821,085,195
Jan 14, 20211,459.001,463.001,435.501,446.001,436.26652,104
Jan 13, 20211,408.001,459.001,368.001,459.001,449.171,205,959
Jan 12, 20211,515.001,524.501,421.001,425.501,415.901,156,121
Jan 11, 20211,550.001,556.501,491.501,521.501,511.25695,891
Jan 08, 20211,570.001,605.001,555.001,560.001,549.49824,368
Jan 07, 20211,544.001,564.501,529.501,560.001,549.49821,011
Jan 06, 20211,493.001,520.001,493.001,510.001,499.83707,258
Jan 05, 20211,477.001,482.001,444.001,463.501,453.64646,546
Jan 04, 20211,445.001,487.001,438.001,476.501,466.55749,499
Dec 30, 20201,451.001,472.501,439.501,439.501,429.80468,423
Dec 29, 20201,485.501,493.001,447.001,459.001,449.17418,209
Dec 28, 20201,411.501,475.001,402.501,475.001,465.06479,198
Dec 23, 20201,425.001,436.001,375.501,391.001,381.63462,423
Dec 22, 20201,356.501,404.001,354.001,403.001,393.55479,624
Dec 21, 20201,320.501,350.001,301.501,350.001,340.90484,998
Dec 18, 20201,319.501,341.001,309.501,333.001,324.02899,335
Dec 17, 20201,308.001,324.001,297.501,310.001,301.17553,098
Dec 16, 20201,290.001,303.501,278.501,291.501,282.80463,302
Dec 15, 20201,272.001,288.001,252.001,288.001,279.32469,159
Dec 14, 20201,261.001,269.501,241.001,268.501,259.95406,222
Dec 11, 20201,230.001,251.501,222.001,251.501,243.07520,118
Dec 10, 20201,249.001,256.001,199.501,223.001,214.76577,013
Dec 09, 20201,252.001,261.001,231.501,243.501,235.12459,898
Dec 08, 20201,247.001,253.501,231.501,240.001,231.65369,893
Dec 07, 20201,215.001,247.001,215.001,239.501,231.15464,955
Dec 04, 20201,205.501,212.001,189.001,212.001,203.83624,838
Dec 03, 20201,246.501,253.501,195.501,195.501,187.45678,415
Dec 02, 20201,236.501,279.001,228.501,242.001,233.63505,833
Dec 01, 20201,280.001,287.001,243.001,243.001,234.63770,735
Nov 30, 20201,237.001,286.001,234.001,275.501,266.911,219,972
Nov 27, 20201,190.001,236.001,174.001,234.001,225.69669,438
Nov 26, 20201,196.001,199.501,171.001,188.001,180.00362,121
Nov 25, 20201,193.501,197.001,170.501,193.501,185.46633,460
Nov 24, 20201,238.001,247.001,187.501,192.001,183.97862,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...