VWS.F - Vestas Wind Systems A/S

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201756.9557.0255.7556.1956.191,004
Nov 16, 201755.9157.0255.9156.9456.945,394
Nov 15, 201753.0556.4152.8256.4056.404,188
Nov 14, 201755.0655.0652.9753.4353.431,778
Nov 13, 201756.0556.3554.1055.0055.001,993
Nov 10, 201758.9259.0353.7455.8255.823,262
Nov 09, 201771.2171.2156.8558.0058.0010,948
Nov 08, 201768.4671.5368.4670.5170.51320
Nov 07, 201770.1770.3568.4668.4668.461,941
Nov 06, 201770.5171.2969.0770.2070.203,572
Nov 03, 201775.8175.8167.7069.8069.804,322
Nov 02, 201776.9976.9976.2076.5776.571,301
Nov 01, 201775.6076.9775.6076.9776.9740
Oct 31, 201776.2376.2376.2376.2376.23-
Oct 30, 201774.3576.2374.3576.2376.232,145
Oct 27, 201774.0774.6374.0774.4274.42365
Oct 26, 201772.2574.5372.2574.3274.32257
Oct 25, 201771.7272.5171.7272.2572.25135
Oct 24, 201772.1772.2472.0872.1872.18212
Oct 23, 201771.9272.6771.9172.6772.671,033
Oct 20, 201771.8572.4271.8572.4072.40412
Oct 19, 201773.0673.0671.5672.3772.37715
Oct 18, 201774.1274.1273.2573.2573.25725
Oct 17, 201773.9274.1273.7173.9973.99865
Oct 16, 201777.2077.2074.4374.4374.432,393
Oct 13, 201777.5077.5577.2077.2077.20325
Oct 12, 201777.0277.1377.0077.0777.07320
Oct 11, 201777.6777.6776.5376.5376.53431
Oct 10, 201775.8777.6375.8777.1577.1566
Oct 09, 201775.8276.2075.2176.2076.20374
Oct 06, 201777.2277.2275.0675.0675.06371
Oct 05, 201776.2977.2376.2977.1777.17861
Oct 04, 201774.6776.2974.6776.2976.29427
Oct 03, 201775.0075.0075.0075.0075.00-
Oct 02, 201775.5476.0574.9575.0075.00561
Sep 29, 201777.3277.4676.1676.1676.16271
Sep 28, 201774.9477.2374.6476.5576.55392
Sep 27, 201773.8873.8873.1773.6073.601,005
Sep 26, 201774.4374.4373.6873.7173.7190
Sep 25, 201773.8873.9672.8873.6373.63706
Sep 22, 201774.7574.7573.1573.1573.1525
Sep 21, 201775.7675.7674.8875.2875.281,112
Sep 20, 201774.4875.4574.4875.0675.06525
Sep 19, 201775.0275.1573.9575.1575.15756
Sep 18, 201773.6074.6773.2574.6774.67546
Sep 15, 201774.9674.9673.0073.0073.001,565
Sep 14, 201775.4475.4474.9675.3675.36349
Sep 13, 201776.7876.7875.2775.5775.57728
Sep 12, 201776.7877.3076.4376.4376.43635
Sep 11, 201775.8276.8375.5076.7976.79965
Sep 08, 201775.6075.7575.3575.7175.711,161
Sep 07, 201775.6476.0475.6476.0476.04127
Sep 06, 201777.0077.0076.1876.1876.18100
Sep 05, 201777.4877.5477.1277.1277.12155
Sep 04, 201777.6977.6976.8077.3877.38465
Sep 01, 201777.5077.5076.8776.9476.94550
Aug 31, 201775.8276.8875.3876.6276.62635
Aug 30, 201775.5575.5575.1575.3175.31562
Aug 29, 201775.7375.7374.4374.5174.511,248
Aug 28, 201776.4676.4675.3776.1176.111,250
Aug 25, 201776.5377.2076.5376.5776.57491
Aug 24, 201776.0176.6776.0176.1776.17365
Aug 23, 201776.4576.5875.7476.1676.16598
Aug 22, 201778.4478.4476.2576.2576.251,856
Aug 21, 201779.3979.3977.2777.4677.461,350
Aug 18, 201776.6778.5576.6778.5578.551,000
Aug 17, 201783.3283.3276.6776.6776.672,272
Aug 16, 201781.0783.9081.0783.3883.381,390
Aug 15, 201781.8381.8381.3381.3381.33333
Aug 14, 201781.8782.1181.8782.1182.11406
Aug 11, 201780.8481.0480.5680.5680.5695
Aug 10, 201782.1382.2882.1382.1882.18215
Aug 09, 201781.5182.3281.5182.3282.3260
Aug 08, 201781.9682.0581.0682.0582.05245
Aug 07, 201780.5081.7580.5081.7581.75255
Aug 04, 201779.5780.0179.2980.0180.01579
Aug 03, 201781.0481.0478.7578.7578.75238
Aug 02, 201781.9582.4380.8180.8180.8180
Aug 01, 201782.8883.0482.0882.0882.08530
Jul 31, 201783.0583.6883.0583.6883.68290
Jul 28, 201781.5582.3181.5582.2382.231,000
Jul 27, 201782.6882.6881.8681.8681.86295
Jul 26, 201782.5984.1182.5984.1184.11270
Jul 25, 201781.6382.4881.6382.4882.4896
Jul 24, 201782.7182.7181.5781.6681.66221
Jul 21, 201782.4483.2082.4483.2083.2060
Jul 20, 201782.0283.2382.0282.0982.09260
Jul 19, 201782.8882.9982.8882.9982.994
Jul 18, 201783.2883.4683.0083.0083.00150
Jul 17, 201783.0183.9083.0183.1583.152,646
Jul 14, 201782.7183.2882.7182.8382.83107
Jul 13, 201782.6883.2782.5583.2783.27125
Jul 12, 201782.0283.1482.0282.6882.68204
Jul 11, 201782.9082.9081.4481.4481.44273
Jul 10, 201782.8983.0782.8983.0783.0725
Jul 07, 201782.1183.4582.1182.6282.6270
Jul 06, 201782.8883.8582.7682.7682.763,235
Jul 05, 201782.3583.1982.3582.8882.8872
Jul 04, 201782.4082.8082.4082.4682.46130
Jul 03, 201781.0083.3881.0082.7382.73610
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...