Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vestas Wind Systems A/S (VWSB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
24.58+0.05 (+0.20%)
At close: 02:00PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202224.6724.6724.4924.5824.58240
Dec 01, 202224.3924.5324.3924.5324.53600
Nov 30, 202223.2523.2523.2523.2523.25-
Nov 29, 202223.3423.6423.3423.5723.572,510
Nov 28, 202223.7723.9723.3323.3323.33925
Nov 25, 202224.3124.3123.9723.9723.972,252
Nov 24, 202223.5224.3323.5224.1924.191,930
Nov 23, 202223.3823.3823.0923.1223.122,170
Nov 22, 202222.2523.3222.2523.3223.322,350
Nov 21, 202223.5223.5222.8122.8122.81202
Nov 18, 202223.2723.4523.2723.3823.38540
Nov 17, 202223.3623.7523.3623.4023.403,115
Nov 16, 202223.8724.1623.6623.6623.661,591
Nov 15, 202223.3824.3823.2023.6823.683,184
Nov 14, 202224.2224.2523.6323.6323.63860
Nov 11, 202225.5425.5424.6724.8424.84793
Nov 10, 202222.2025.1322.2024.9024.902,018
Nov 09, 202222.8322.8322.2322.4422.44156
Nov 08, 202222.1022.6821.9322.6322.632,402
Nov 07, 202221.1921.8921.0621.8921.89965
Nov 04, 202221.4621.9921.0721.0721.07776
Nov 03, 202221.1021.8320.9721.4321.433,550
Nov 02, 202219.5021.7019.5021.1421.142,405
Nov 01, 202219.8519.8519.8519.8519.85-
Oct 31, 202219.7720.0719.7719.9119.91620
Oct 28, 202220.0120.1519.9920.1520.15650
Oct 27, 202220.1820.5720.1820.5720.571,110
Oct 26, 202219.0420.0819.0420.0820.082,098
Oct 25, 202219.0919.5018.9418.9418.94509
Oct 24, 202219.2519.4719.0419.4719.47265
Oct 21, 202218.7219.0318.7219.0319.03488
Oct 20, 202219.1019.1018.9018.9018.9030
Oct 19, 202219.4619.4619.3619.3619.36270
Oct 18, 202219.3919.7419.1419.5019.501,100
Oct 17, 202219.2619.2619.0619.1019.10480
Oct 14, 202218.6518.7818.6518.7818.7875
Oct 13, 202218.2018.5417.8117.8617.862,303
Oct 12, 202217.8518.0817.8118.0818.08500
Oct 11, 202218.2118.3817.9118.3818.381,945
Oct 10, 202218.5218.8218.3218.8218.82735
Oct 07, 202219.2419.2418.9619.0019.00240
Oct 06, 202219.3119.3418.8818.8818.88745
Oct 05, 202220.2520.3219.1919.5019.503,087
Oct 04, 202219.1320.2519.1320.2520.256,765
Oct 03, 202219.0019.0017.7618.1118.11775
Sep 30, 202219.0619.0618.3618.8618.86609
Sep 29, 202219.6819.6818.6918.8018.801,100
Sep 28, 202220.2320.2319.2620.0020.00270
Sep 27, 202219.7220.8119.7219.9219.921,610
Sep 26, 202220.3520.3519.6719.6719.672,382
Sep 23, 202220.1220.1219.7019.7019.703,675
Sep 22, 202220.7920.9220.2820.4220.42663
Sep 21, 202220.1121.1020.1121.1021.104,245
Sep 20, 202220.8720.8720.0020.2620.263,260
Sep 19, 202222.2622.2620.8920.8920.892,221
Sep 16, 202222.4322.4321.7021.7021.70538
Sep 15, 202223.0923.1122.9022.9022.90410
Sep 14, 202223.2723.4923.1723.1823.181,340
Sep 13, 202224.3224.5723.4923.4923.491,470
Sep 12, 202224.1525.1024.1524.9024.902,013
Sep 09, 202224.4024.7924.4024.6424.64173
Sep 08, 202223.9523.9523.9523.9523.95-
Sep 07, 202223.5123.7723.0023.7723.774,658
Sep 06, 202224.5025.0923.9223.9223.92522
Sep 05, 202224.0424.6723.7424.6224.62349
Sep 02, 202223.4223.8323.4223.7423.7410,525
Sep 01, 202224.6624.6623.5023.5023.502,421
Aug 31, 202224.9025.3024.8224.8224.82930
Aug 30, 202224.5725.4024.5725.4025.40662
Aug 29, 202225.0325.1824.9124.9124.91514
Aug 26, 202226.3026.3025.7825.8125.81531
Aug 25, 202225.2025.8525.2025.8525.851,275
Aug 24, 202224.8425.3724.8425.3725.371,496
Aug 23, 202225.0925.4724.8424.8424.843,322
Aug 22, 202226.0026.0124.9125.0925.091,848
Aug 19, 202225.3826.1125.3025.3025.30465
Aug 18, 202226.0026.1025.5225.9425.941,010
Aug 17, 202225.3726.1325.3726.1326.131,690
Aug 16, 202225.5125.6025.3725.5125.51259
Aug 15, 202226.2926.2925.4825.8225.8215,499
Aug 12, 202226.6426.6426.0126.1826.181,457
Aug 11, 202226.8326.8725.8226.8726.87596
Aug 10, 202224.4527.2524.4526.7126.712,918
Aug 09, 202224.7624.9024.1824.2224.22707
Aug 08, 202225.5025.6024.6725.0825.081,595
Aug 05, 202225.1526.5625.1526.0226.021,481
Aug 04, 202224.6825.7024.6825.5225.52913
Aug 03, 202225.0125.0124.6124.6124.61190
Aug 02, 202224.3025.0023.9225.0025.001,119
Aug 01, 202225.4225.6624.9025.1825.18542
Jul 29, 202224.9525.8024.9525.1025.101,458
Jul 28, 202222.0525.5522.0524.9224.923,119
Jul 27, 202221.7021.7021.2521.2521.25830
Jul 26, 202222.6722.6721.3021.6921.691,850
Jul 25, 202223.5023.5022.9822.9822.9875
Jul 22, 202222.9323.5622.9323.5623.56960
Jul 21, 202223.3223.3222.5322.5322.531,015
Jul 20, 202222.1923.1522.1923.1323.131,178
Jul 19, 202222.0722.0722.0722.0722.07-
Jul 18, 202221.5222.6021.5222.6022.60155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement