U.S. Markets closed

Vestas Wind Systems A/S (VWS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
587.50+14.50 (+2.53%)
At close: 4:59PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017577.00593.00576.00587.50587.501,896,942
Aug 17, 2017585.00596.50570.50573.00573.003,943,338
Aug 16, 2017610.00622.50608.50622.50622.501,378,567
Aug 15, 2017610.00611.50602.00604.00604.00643,324
Aug 14, 2017612.50619.50608.50610.50610.50723,689
Aug 11, 2017601.00608.50597.00607.00607.00653,676
Aug 10, 2017613.50614.50605.50606.50606.50518,780
Aug 09, 2017610.00616.00607.50614.00614.00780,385
Aug 08, 2017601.50611.00600.00611.00611.00464,541
Aug 07, 2017599.50606.50596.00604.00604.00567,813
Aug 04, 2017589.00600.50587.00600.50600.50691,369
Aug 03, 2017603.50604.00586.00589.00589.001,511,376
Aug 02, 2017611.00616.50604.00604.00604.00802,934
Aug 01, 2017618.00620.00605.50611.00611.00820,338
Jul 31, 2017615.00624.00614.00614.00614.00837,265
Jul 28, 2017614.00614.50606.50614.50614.50585,282
Jul 27, 2017626.00627.50604.00611.00611.001,803,420
Jul 26, 2017616.50627.00615.00627.00627.00863,306
Jul 25, 2017608.50616.50608.00616.50616.50507,656
Jul 24, 2017613.00614.50606.00608.50608.50464,165
Jul 21, 2017614.50623.00610.00612.00612.00759,503
Jul 20, 2017618.00621.50613.00613.50613.50512,069
Jul 19, 2017619.50620.50613.00613.00613.00309,916
Jul 18, 2017621.50623.50616.00618.00618.00491,076
Jul 17, 2017618.50623.00617.50621.50621.50440,395
Jul 14, 2017617.00619.50615.00619.00619.00399,980
Jul 13, 2017618.00618.00614.50617.00617.00332,295
Jul 12, 2017610.50618.00607.50618.00618.00554,339
Jul 11, 2017616.50618.00606.50613.00613.00578,122
Jul 10, 2017618.50619.50616.00618.50618.50388,545
Jul 07, 2017615.00619.00613.50617.50617.50447,575
Jul 06, 2017619.50624.00612.50615.50615.50769,926
Jul 05, 2017613.00619.50610.50619.50619.50685,749
Jul 04, 2017613.00619.00612.00613.00613.00596,753
Jul 03, 2017618.00625.00608.50614.50614.501,378,752
Jun 30, 2017575.50602.00573.00601.00601.001,316,290
Jun 29, 2017587.50589.00576.00577.00577.00726,154
Jun 28, 2017575.00585.50571.00585.00585.00935,603
Jun 27, 2017578.00583.50575.00578.00578.00764,372
Jun 26, 2017584.50585.00577.50579.50579.50851,335
Jun 23, 2017589.50592.50585.50588.50588.50518,690
Jun 22, 2017596.50599.00589.00589.00589.00906,187
Jun 21, 2017590.00595.50580.50595.50595.50878,741
Jun 20, 2017600.00604.00587.50587.50587.50846,104
Jun 19, 2017599.00604.50596.00598.00598.00669,167
Jun 16, 2017596.00600.00593.00595.50595.501,345,542
Jun 15, 2017612.00612.00598.50602.50602.50871,098
Jun 14, 2017618.50623.50610.50611.50611.50968,936
Jun 13, 2017613.50617.50612.50615.50615.50609,233
Jun 12, 2017614.50619.00609.00610.50610.50679,990
Jun 09, 2017606.50614.50606.50614.50614.50646,912
Jun 08, 2017606.00614.00603.00606.50606.501,053,748
Jun 07, 2017600.00607.50598.50603.50603.501,397,230
Jun 06, 2017574.00604.00569.00601.00601.001,963,129
Jun 02, 2017575.00581.50567.50574.00574.001,883,068
Jun 01, 2017586.50591.00578.50585.00585.00777,146
May 31, 2017588.00596.50585.00588.50588.50985,431
May 30, 2017590.50594.00586.00589.50589.50985,678
May 29, 2017599.00601.00594.00600.00600.00390,368
May 24, 2017603.00608.00595.50599.00599.00633,472
May 23, 2017607.00607.00603.00603.50603.50413,870
May 22, 2017601.50610.50601.50607.00607.00743,175
May 19, 2017605.00609.00601.50603.50603.50620,535
May 18, 2017590.00608.00583.50605.50605.501,449,493
May 17, 2017606.50610.50590.50590.50590.501,416,135
May 16, 2017622.00622.00611.00611.00611.00665,692
May 15, 2017616.50622.50615.50620.00620.00670,872
May 11, 2017617.50624.00614.50616.50616.50992,234
May 10, 2017615.50619.50609.00617.50617.50840,317
May 09, 2017626.00626.50616.00618.00618.00754,818
May 08, 2017630.00632.50609.00620.00620.001,106,726
May 05, 2017600.50622.00600.50621.00621.002,334,322
May 04, 2017589.00594.00587.50591.00591.00893,079
May 03, 2017589.50591.50582.50584.50584.50783,786
May 02, 2017595.00596.00588.50591.50591.501,260,795
May 01, 2017587.00593.50587.00592.50592.50244,828
Apr 28, 2017582.50592.00582.50588.00588.00818,536
Apr 27, 2017583.00586.50581.50583.00583.00432,095
Apr 26, 2017581.00586.00580.00586.00586.00582,256
Apr 25, 2017579.50584.50576.00583.50583.50691,552
Apr 24, 2017581.00586.00580.00580.00580.00964,657
Apr 21, 2017576.50579.50571.00571.00571.00898,436
Apr 20, 2017577.00584.00576.00579.00579.00763,274
Apr 19, 2017570.50580.00570.00577.50577.50979,933
Apr 18, 2017574.50575.50568.50569.50569.50946,336
Apr 12, 2017574.00578.50572.00574.50574.50612,025
Apr 11, 2017567.00576.50566.00574.00574.00882,484
Apr 10, 2017567.50570.00565.00570.00570.00474,017
Apr 07, 2017565.00568.00559.00565.50565.50916,313
Apr 07, 20179.71 Dividend
Apr 06, 2017564.50576.50563.00574.50564.79748,810
Apr 05, 2017575.00578.50566.00567.50557.911,001,823
Apr 04, 2017563.50573.00563.50573.00563.32726,677
Apr 03, 2017567.00568.00563.00563.50553.98941,130
Mar 31, 2017563.50570.00563.00567.00557.42876,849
Mar 30, 2017550.00568.50548.50563.00553.481,468,062
Mar 29, 2017550.00550.00544.50550.00540.70638,831
Mar 28, 2017549.50553.00545.50548.50539.23575,540
Mar 27, 2017546.00552.00545.50548.00538.741,044,535
Mar 24, 2017548.50552.00544.50550.50541.20759,351
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...