Copenhagen - Delayed Quote • DKK
Vestas Wind Systems A/S (VWS.CO)
At close: 4:59 PM GMT+2
Currency in DKK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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%