Canada markets closed

Vestas Wind Systems A/S (VWS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
191.60-7.60 (-3.82%)
At close: 04:59PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024197.70198.15191.40191.60191.602,386,058
May 16, 2024198.00202.40198.00199.20199.201,753,148
May 15, 2024194.70200.90194.50197.00197.002,531,323
May 14, 2024193.20195.00191.70195.00195.001,930,304
May 13, 2024196.45198.35190.15192.60192.602,058,928
May 08, 2024189.00191.75186.20191.05191.052,257,691
May 07, 2024180.90188.15180.30187.30187.302,267,941
May 06, 2024180.25183.95178.10181.65181.652,258,150
May 03, 2024181.50184.00176.05180.75180.752,595,287
May 02, 2024180.30184.35175.40179.20179.206,288,776
May 01, 2024188.30191.15184.40186.85186.851,084,607
Apr 30, 2024185.55189.25184.40188.40188.402,145,572
Apr 29, 2024183.55187.95183.40185.05185.051,218,456
Apr 26, 2024178.00184.80177.30183.55183.551,192,371
Apr 25, 2024181.25183.60177.60177.60177.601,385,174
Apr 24, 2024186.00186.10181.10181.10181.101,465,771
Apr 23, 2024183.00185.65180.75185.60185.601,452,351
Apr 22, 2024176.75183.65176.75182.70182.702,010,675
Apr 19, 2024175.05177.20173.45176.75176.752,631,989
Apr 18, 2024175.80177.30174.45176.70176.701,564,423
Apr 17, 2024177.50179.50175.85176.30176.301,372,984
Apr 16, 2024178.00178.05175.65177.50177.501,871,494
Apr 15, 2024179.35181.50179.15179.60179.601,309,038
Apr 12, 2024181.70183.00179.60179.60179.601,614,104
Apr 11, 2024179.10184.25177.30180.25180.251,639,328
Apr 10, 2024185.85186.55178.05178.95178.951,545,574
Apr 09, 2024183.40191.00183.10185.10185.101,994,640
Apr 08, 2024180.20184.50180.05183.85183.851,147,435
Apr 05, 2024181.85182.00179.40180.45180.451,276,078
Apr 04, 2024183.65185.40181.55183.55183.552,079,096
Apr 03, 2024184.50185.55179.85183.90183.902,306,891
Apr 02, 2024188.25191.45184.60186.20186.203,599,300
Mar 27, 2024195.94196.24190.64193.00193.001,996,742
Mar 26, 2024198.48201.35194.00196.38196.382,159,395
Mar 25, 2024199.88200.55197.70199.66199.661,037,320
Mar 22, 2024195.82202.65195.32200.65200.651,949,933
Mar 21, 2024195.40199.76193.08196.94196.942,057,079
Mar 20, 2024192.10194.12191.48193.12193.121,079,025
Mar 19, 2024193.50194.70192.40193.20193.201,526,596
Mar 18, 2024189.30193.58188.82191.36191.361,325,426
Mar 15, 2024193.36193.44187.24187.96187.963,088,344
Mar 14, 2024192.90195.40192.04193.72193.721,721,227
Mar 13, 2024194.00194.94192.30193.50193.501,380,392
Mar 12, 2024194.50196.04193.46195.10195.101,111,881
Mar 11, 2024194.58196.36193.60195.00195.001,021,865
Mar 08, 2024196.28197.30194.66195.76195.761,445,078
Mar 07, 2024195.74198.46194.68196.28196.281,403,957
Mar 06, 2024195.22197.52193.40194.28194.281,586,156
Mar 05, 2024196.76196.82193.76195.22195.221,657,847
Mar 04, 2024197.54199.78194.30195.12195.121,540,790
Mar 01, 2024194.24198.20193.80197.52197.522,428,039
Feb 29, 2024188.50194.14186.44191.94191.944,941,675
Feb 28, 2024184.00188.10182.50186.04186.042,056,201
Feb 27, 2024181.96183.20178.94183.20183.201,868,989
Feb 26, 2024176.74181.64176.00181.30181.302,222,120
Feb 23, 2024181.50182.32176.50177.46177.461,886,435
Feb 22, 2024184.74184.80181.34181.72181.721,151,767
Feb 21, 2024183.34185.44182.78184.30184.301,361,070
Feb 20, 2024183.64184.36181.64183.34183.341,589,475
Feb 19, 2024187.46187.72183.34184.50184.501,821,930
Feb 16, 2024190.00190.14185.76188.54188.541,271,242
Feb 15, 2024189.08189.60184.58189.46189.462,104,745
Feb 14, 2024189.50191.84187.70188.38188.381,169,001
Feb 13, 2024193.26195.42188.04188.66188.661,592,005
Feb 12, 2024194.58196.40192.14193.82193.821,595,909
Feb 09, 2024196.34197.22191.76191.80191.801,912,643
Feb 08, 2024201.90202.95195.30195.94195.942,211,631
Feb 07, 2024201.30204.00197.18200.20200.204,965,982
Feb 06, 2024188.26190.12186.46188.22188.222,754,941
Feb 05, 2024192.00193.00185.76186.54186.541,677,295
Feb 02, 2024190.64196.90190.64193.14193.141,863,974
Feb 01, 2024195.92197.62194.14195.12195.121,442,138
Jan 31, 2024193.80198.66192.44196.66196.662,336,699
Jan 30, 2024198.00198.04194.12194.16194.161,225,962
Jan 29, 2024196.18197.68195.00197.08197.08973,897
Jan 26, 2024195.46198.84194.78197.92197.921,009,022
Jan 25, 2024196.48196.62193.76195.18195.181,187,239
Jan 24, 2024198.56201.40196.46196.46196.461,947,347
Jan 23, 2024194.48200.50192.60193.50193.502,254,353
Jan 22, 2024189.80194.22188.98193.18193.181,552,449
Jan 19, 2024191.00191.70186.48188.60188.604,286,405
Jan 18, 2024187.98190.12186.78190.12190.121,816,561
Jan 17, 2024191.34192.08186.50188.30188.302,289,595
Jan 16, 2024196.04196.36192.22195.16195.162,006,546
Jan 15, 2024198.32199.08197.46198.22198.221,154,880
Jan 12, 2024201.85203.30199.54199.96199.961,736,252
Jan 11, 2024204.00205.50200.10200.85200.851,849,679
Jan 10, 2024202.40204.90201.10202.80202.802,081,855
Jan 09, 2024204.90207.80203.25206.55206.552,153,484
Jan 08, 2024203.20204.60201.85203.70203.701,427,172
Jan 05, 2024200.00204.70200.00204.50204.501,136,284
Jan 04, 2024201.55205.20199.76203.55203.551,600,176
Jan 03, 2024207.85208.25201.10202.35202.352,436,592
Jan 02, 2024216.30219.15209.10209.65209.651,659,125
Dec 29, 2023213.45217.50213.35214.30214.301,266,161
Dec 28, 2023216.00216.65212.40215.00215.002,203,137
Dec 27, 2023207.05215.10205.90210.00210.003,206,271
Dec 22, 2023199.00201.00197.40201.00201.001,361,298
Dec 21, 2023196.00201.40194.62199.64199.641,836,694
Dec 20, 2023193.26198.08191.42197.56197.562,590,935
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...