Canada markets closed

Vestas Wind Systems A/S (0NMK.L)

LSE - LSE Delayed Price. Currency in DKK
Add to watchlist
173.18-1.66 (-0.95%)
At close: 08:01AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024181.32184.00176.50180.80180.8070,306
May 02, 2024180.52188.00175.10179.50179.50577,236
May 01, 2024188.27190.70184.85187.45187.4516,622
Apr 30, 2024185.60189.10184.60188.40188.40104,065
Apr 29, 2024183.23187.55182.60185.28185.282,871,607
Apr 26, 2024178.55184.75178.10183.55183.55385,017
Apr 25, 2024181.48183.60177.56181.00181.00298,719
Apr 24, 2024186.05186.20181.06182.52182.52380,584
Apr 23, 2024183.00185.70181.00185.60185.60281,420
Apr 22, 2024176.73183.70176.75182.70182.70404,305
Apr 19, 2024175.48177.65173.40176.75176.75138,944
Apr 18, 2024175.98177.05174.55176.73176.73262,299
Apr 17, 2024177.52179.65175.85176.30176.30295,564
Apr 16, 2024178.15181.00175.75177.16177.16245,920
Apr 15, 2024179.43181.30179.15179.67179.67909,183
Apr 12, 2024181.85182.90179.60179.60179.60641,507
Apr 11, 2024179.40184.30177.25180.52180.52237,248
Apr 10, 2024186.15187.10178.00183.72183.72375,898
Apr 09, 2024183.20191.05182.35186.93186.933,332,912
Apr 08, 2024180.18184.40179.15183.85183.85204,040
Apr 05, 2024181.73181.90179.50180.45180.45327,839
Apr 04, 2024183.57184.95181.50183.55183.55561,823
Apr 03, 2024185.23184.50179.90183.88183.88225,708
Apr 02, 2024188.52193.00184.90186.35186.352,088,043
Mar 28, 2024------
Mar 27, 2024196.04196.18190.92192.49192.49706,661
Mar 26, 2024198.76201.35194.00196.38196.382,654,868
Mar 25, 2024199.75200.55197.80199.53199.53409,221
Mar 22, 2024196.24202.60195.74200.16200.16842,082
Mar 21, 2024195.53199.74193.08196.94196.94456,335
Mar 20, 2024192.55194.08191.70193.40193.40211,790
Mar 19, 2024193.45194.60190.20193.52193.521,781,256
Mar 18, 2024189.49193.36188.90190.80190.80449,317
Mar 15, 2024193.18194.90187.30188.08188.0877,189
Mar 14, 2024192.87195.34192.34194.50194.50239,584
Mar 13, 2024194.09196.28192.38193.47193.4756,655
Mar 12, 2024194.41195.92193.78194.88194.8864,276
Mar 11, 2024194.49196.08193.70194.89194.892,261,324
Mar 08, 2024196.21197.26194.72196.02196.02570,408
Mar 07, 2024195.52198.34194.99196.28196.2843,145
Mar 06, 2024195.10197.36193.42194.28194.28990,438
Mar 05, 2024196.83196.86193.90195.22195.22332,129
Mar 04, 2024197.53199.64194.32195.15195.151,670,611
Mar 01, 2024194.41198.06194.06196.27196.27857,557
Feb 29, 2024188.50194.04184.92191.91191.91857,158
Feb 28, 2024183.63187.86182.10186.34186.345,718,894
Feb 27, 2024181.82183.24178.96183.20183.20158,867
Feb 26, 2024176.70181.32176.06181.32181.32275,933
Feb 23, 2024181.55182.04176.64177.49177.49259,477
Feb 22, 2024184.63184.78181.34181.70181.701,084,053
Feb 21, 2024183.50185.42182.80183.23183.23176,408
Feb 20, 2024183.72185.62181.88183.32183.32102,157
Feb 19, 2024187.48187.66183.60184.52184.52730,305
Feb 16, 2024189.99191.04185.84188.85188.85138,459
Feb 15, 2024189.18189.76184.66186.46186.46933,276
Feb 14, 2024189.28191.60187.70188.36188.361,498,807
Feb 13, 2024193.33195.46188.04188.66188.66207,383
Feb 12, 2024194.60196.38192.30193.88193.88495,173
Feb 09, 2024196.61196.96191.78191.82191.82775,678
Feb 08, 2024201.79202.90195.38195.94195.94479,190
Feb 07, 2024200.68203.85197.24200.19200.19473,949
Feb 06, 2024188.21191.14186.54189.32189.325,360,908
Feb 05, 2024192.40192.98185.72191.76191.76470,204
Feb 02, 2024193.58196.86190.20191.96191.96225,907
Feb 01, 2024195.73197.54194.12195.95195.95166,741
Jan 31, 2024193.79198.56192.66196.66196.66413,979
Jan 30, 2024197.87198.00194.15194.16194.16218,717
Jan 29, 2024196.38199.12194.82197.08197.08758,835
Jan 26, 2024195.66198.74195.12197.92197.922,153,967
Jan 25, 2024196.57196.72193.80195.11195.11594,072
Jan 24, 2024198.21201.00196.45200.15200.151,321,571
Jan 23, 2024194.41200.35192.90193.50193.50886,637
Jan 22, 2024190.17194.28189.00193.89193.89468,162
Jan 19, 2024191.25191.40186.52188.60188.60484,856
Jan 18, 2024187.80190.16187.18190.12190.12169,047
Jan 17, 2024191.61192.20186.54190.48190.48306,443
Jan 16, 2024195.60196.28192.22194.58194.58327,183
Jan 15, 2024199.96200.85197.34198.22198.222,450,041
Jan 12, 2024201.96203.30199.60199.98199.981,891,391
Jan 11, 2024204.40205.45200.20204.95204.95287,223
Jan 10, 2024202.68207.80201.35203.05203.05435,586
Jan 09, 2024204.80207.70202.45206.54206.54194,236
Jan 08, 2024203.15204.55202.20203.70203.70369,162
Jan 05, 2024200.00204.70200.00204.54204.54214,760
Jan 04, 2024201.24205.15199.84202.60202.60243,401
Jan 03, 2024207.30207.95201.25205.87205.87269,129
Jan 02, 2024216.27219.15209.25209.65209.65308,598
Dec 29, 2023213.68217.40212.15215.21215.21182,197
Dec 28, 2023216.02216.35212.40215.00215.00176,775
Dec 27, 2023207.20214.95206.50212.23212.23659,410
Dec 22, 2023198.90201.01197.64201.00201.00473,863
Dec 21, 2023195.75201.35194.78199.64199.64533,241
Dec 20, 2023193.47198.06191.44197.59197.59461,068
Dec 19, 2023192.56195.48192.40193.14193.14345,218
Dec 18, 2023194.30195.72192.76192.80192.80198,423
Dec 15, 2023194.34197.72192.36193.68193.68259,867
Dec 14, 2023192.00197.30190.22194.06194.06631,740
Dec 13, 2023182.20184.16180.58182.64182.64139,892
Dec 12, 2023185.95187.90180.52184.16184.16311,587
Dec 11, 2023187.87189.10185.62186.77186.77189,205
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...