U.S. markets open in 42 minutes

Vestas Wind Systems A/S (VWS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
237.80+5.40 (+2.32%)
As of 2:48PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021236.40239.70233.50237.80237.801,190,169
May 06, 2021243.10244.80232.10232.40232.404,643,046
May 05, 2021230.60252.60230.50248.80248.805,265,334
May 04, 2021248.20251.70226.30230.40230.406,104,988
May 03, 2021256.00256.00241.50247.00247.003,320,776
Apr 29, 2021269.00269.00255.30258.20258.203,033,404
Apr 28, 2021277.50277.75262.25266.10266.102,322,031
Apr 27, 2021268.50276.70267.50276.35276.352,780,849
Apr 27, 20215:1 Stock Split
Apr 26, 2021264.00270.12263.84265.28265.2814,877,200
Apr 23, 2021265.96269.80256.68262.80262.804,193,705
Apr 22, 2021240.80265.68239.00265.60265.606,540,805
Apr 21, 2021238.40241.56234.92241.00241.002,772,895
Apr 20, 2021244.00245.00235.76236.32236.323,819,340
Apr 19, 2021250.00251.56244.20244.48244.482,684,040
Apr 16, 2021242.00249.12240.92248.00248.009,760,730
Apr 15, 2021237.84243.48234.36242.56242.562,717,880
Apr 14, 2021240.08241.92236.84237.76237.762,728,430
Apr 13, 2021242.00244.08238.48240.00240.002,789,340
Apr 12, 2021250.84251.60240.04240.04240.042,790,210
Apr 09, 2021249.96253.56246.80250.96250.962,322,350
Apr 09, 20211.69 Dividend
Apr 08, 2021245.00252.24244.04250.84249.152,749,380
Apr 07, 2021251.24253.16243.04245.00243.354,034,400
Apr 06, 2021273.80273.80249.80249.80248.126,429,880
Mar 31, 2021250.10261.50248.30260.40258.655,838,735
Mar 30, 2021245.90249.30244.10249.00247.323,610,070
Mar 29, 2021239.30244.10234.50243.40241.763,399,525
Mar 26, 2021230.40238.80229.40237.40235.804,227,820
Mar 25, 2021224.20230.40222.10227.70226.173,735,220
Mar 24, 2021228.50230.80224.10226.50224.973,245,945
Mar 23, 2021231.50233.80225.30230.10228.553,539,350
Mar 22, 2021222.00231.20219.00227.10225.573,276,660
Mar 19, 2021217.80225.30214.60223.10221.605,664,980
Mar 18, 2021224.00224.40215.60219.50218.024,258,490
Mar 17, 2021233.40233.70216.50220.60219.115,635,775
Mar 16, 2021232.80235.00228.80234.20232.623,689,955
Mar 15, 2021240.40240.40232.00233.00231.432,928,020
Mar 12, 2021238.60238.80230.90234.60233.022,847,620
Mar 11, 2021229.70240.80227.70237.80236.204,650,120
Mar 10, 2021228.90231.90222.90229.90228.353,455,605
Mar 09, 2021217.60229.80212.40227.50225.975,249,625
Mar 08, 2021212.00214.80204.90213.30211.863,743,035
Mar 05, 2021214.30216.60208.20208.50207.105,246,915
Mar 04, 2021214.60221.70213.30217.00215.544,495,425
Mar 03, 2021230.30230.90216.50218.00216.534,685,300
Mar 02, 2021235.20236.30229.20229.80228.252,802,725
Mar 01, 2021234.60239.40232.20234.70233.123,037,955
Feb 26, 2021235.40235.90227.20230.90229.345,015,665
Feb 25, 2021230.00240.10230.00236.70235.114,889,940
Feb 24, 2021236.20239.60225.50226.00224.485,455,205
Feb 23, 2021242.50246.70228.90237.60236.006,154,125
Feb 22, 2021253.70253.90246.10246.10244.442,754,260
Feb 19, 2021259.60260.00249.10254.90253.183,709,750
Feb 18, 2021264.60270.80259.50259.50257.753,082,570
Feb 17, 2021273.60275.20266.00267.10265.303,031,155
Feb 16, 2021266.00273.90263.70273.30271.463,328,570
Feb 15, 2021263.00266.00261.60264.20262.422,353,970
Feb 12, 2021264.00265.10256.40260.20258.453,517,945
Feb 11, 2021241.50260.10241.30260.00258.254,125,230
Feb 10, 2021254.60254.60241.30245.70244.046,346,130
Feb 09, 2021260.00260.90255.60255.60253.884,598,990
Feb 08, 2021267.20268.10257.50265.80264.013,895,980
Feb 05, 2021269.00273.00264.40267.20265.402,690,580
Feb 04, 2021277.00280.80267.80267.80266.002,643,820
Feb 03, 2021272.40278.60270.40275.20273.352,760,060
Feb 02, 2021269.00274.30267.20270.60268.782,510,185
Feb 01, 2021267.60271.60262.90265.60263.812,637,585
Jan 29, 2021268.70272.00262.30266.80265.003,516,595
Jan 28, 2021258.40273.20247.20272.00270.175,640,105
Jan 27, 2021279.40279.50258.80265.30263.516,185,875
Jan 26, 2021286.80289.40280.20281.00279.112,672,740
Jan 25, 2021297.30297.30287.20291.00289.043,033,415
Jan 22, 2021297.70299.40290.00292.60290.632,753,535
Jan 21, 2021290.00298.00289.20297.90295.893,713,295
Jan 20, 2021290.80291.30279.20286.60284.674,032,815
Jan 19, 2021278.30285.30274.40285.10283.183,578,310
Jan 18, 2021270.40277.20266.40275.20273.353,034,365
Jan 15, 2021281.10286.00270.00272.60270.765,425,975
Jan 14, 2021291.80292.60287.10289.20287.253,260,520
Jan 13, 2021281.60291.80273.60291.80289.836,029,795
Jan 12, 2021303.00304.90284.20285.10283.185,780,605
Jan 11, 2021310.00311.30298.30304.30302.253,479,455
Jan 08, 2021314.00321.00311.00312.00309.904,121,840
Jan 07, 2021308.80312.90305.90312.00309.904,105,055
Jan 06, 2021298.60304.00298.60302.00299.973,536,290
Jan 05, 2021295.40296.40288.80292.70290.733,232,730
Jan 04, 2021289.00297.40287.60295.30293.313,747,495
Dec 30, 2020290.20294.50287.90287.90285.962,342,115
Dec 29, 2020297.10298.60289.40291.80289.832,091,045
Dec 28, 2020282.30295.00280.50295.00293.012,395,990
Dec 23, 2020285.00287.20275.10278.20276.332,312,115
Dec 22, 2020271.30280.80270.80280.60278.712,398,120
Dec 21, 2020264.10270.00260.30270.00268.182,424,990
Dec 18, 2020263.90268.20261.90266.60264.804,496,675
Dec 17, 2020261.60264.80259.50262.00260.232,765,490
Dec 16, 2020258.00260.70255.70258.30256.562,316,510
Dec 15, 2020254.40257.60250.40257.60255.862,345,795
Dec 14, 2020252.20253.90248.20253.70251.992,031,110
Dec 11, 2020246.00250.30244.40250.30248.612,600,590
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...