Canada markets closed

Vestas Wind Systems A/S (VWSA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
8.50-0.30 (-3.41%)
At close: 09:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20248.858.958.508.508.501,260
May 16, 20248.809.008.808.808.80-
May 15, 20248.708.808.708.708.70-
May 14, 20248.608.658.558.658.65-
May 13, 20248.558.558.508.508.50-
May 10, 20248.508.508.408.508.50-
May 09, 20248.508.508.458.508.50-
May 08, 20248.408.458.258.458.45-
May 07, 20248.108.358.108.308.30-
May 06, 20248.108.208.058.058.05-
May 03, 20248.058.107.908.008.00-
May 02, 20248.408.407.658.008.001,260
Apr 30, 20248.258.408.258.308.30-
Apr 29, 20248.208.358.208.208.20-
Apr 26, 20248.008.207.958.158.15-
Apr 25, 20248.058.207.657.757.75-
Apr 24, 20248.308.308.008.008.00-
Apr 23, 20248.108.258.108.258.25-
Apr 22, 20247.908.157.908.158.15-
Apr 19, 20247.807.907.807.807.80-
Apr 18, 20247.907.907.757.807.80-
Apr 17, 20247.958.007.807.857.85-
Apr 16, 20248.008.007.807.907.90-
Apr 15, 20248.008.107.907.907.90-
Apr 12, 20248.158.157.957.957.95-
Apr 11, 20248.008.157.958.058.05-
Apr 10, 20248.308.307.907.907.90-
Apr 09, 20248.158.508.158.208.20-
Apr 08, 20248.058.158.058.058.05-
Apr 05, 20248.108.107.958.008.00-
Apr 04, 20248.208.208.008.008.00-
Apr 03, 20248.308.308.058.158.15-
Apr 02, 20248.508.508.258.258.25-
Mar 28, 20248.658.658.508.508.50-
Mar 27, 20248.808.808.508.558.55-
Mar 26, 20248.908.958.658.758.75-
Mar 25, 20248.958.958.808.808.80-
Mar 22, 20248.759.008.758.908.90-
Mar 21, 20248.758.908.708.708.70-
Mar 20, 20248.658.708.558.708.70-
Mar 19, 20248.658.708.558.558.55-
Mar 18, 20248.408.608.408.408.40-
Mar 15, 20248.658.658.308.308.30-
Mar 14, 20248.558.708.558.558.55-
Mar 13, 20248.708.708.558.558.55-
Mar 12, 20248.758.758.658.658.65-
Mar 11, 20248.708.758.658.658.65-
Mar 08, 20248.808.808.608.658.65-
Mar 07, 20248.758.808.708.758.75-
Mar 06, 20248.758.808.658.658.65-
Mar 05, 20248.758.758.608.608.60-
Mar 04, 20248.758.808.658.758.75-
Mar 01, 20248.658.808.658.758.75-
Feb 29, 20248.408.608.358.558.55-
Feb 28, 20248.158.408.158.258.25-
Feb 27, 20248.058.158.058.108.10-
Feb 26, 20247.908.057.908.008.00-
Feb 23, 20248.158.157.857.857.85-
Feb 22, 20248.208.258.058.058.05-
Feb 21, 20248.158.308.158.158.15-
Feb 20, 20248.208.208.108.158.15-
Feb 19, 20248.408.408.208.258.25-
Feb 16, 20248.508.508.308.358.35-
Feb 15, 20248.408.458.308.458.45-
Feb 14, 20248.458.558.358.408.40-
Feb 13, 20248.658.658.358.358.35-
Feb 12, 20248.658.758.558.608.60-
Feb 09, 20248.808.808.508.558.55-
Feb 08, 20249.009.058.708.708.70-
Feb 07, 20248.409.058.408.958.95-
Feb 06, 20248.358.408.358.358.35-
Feb 05, 20248.608.608.258.308.30-
Feb 02, 20248.708.808.558.608.60-
Feb 01, 20248.708.808.558.558.55-
Jan 31, 20248.708.808.658.758.75-
Jan 30, 20248.858.858.608.608.60-
Jan 29, 20248.858.858.758.758.75-
Jan 26, 20248.758.858.758.758.75-
Jan 25, 20248.758.758.658.758.75-
Jan 24, 20248.859.008.658.658.65-
Jan 23, 20248.658.908.608.608.60-
Jan 22, 20248.508.558.458.508.50-
Jan 19, 20248.508.508.358.458.45-
Jan 18, 20248.458.458.358.458.45-
Jan 17, 20248.658.658.308.358.35-
Jan 16, 20248.858.858.558.608.60-
Jan 15, 20248.908.958.858.858.85-
Jan 12, 20249.009.058.858.858.85-
Jan 11, 20249.159.158.909.009.00-
Jan 10, 20249.159.159.009.009.00-
Jan 09, 20249.109.259.059.159.15-
Jan 08, 20249.059.059.009.059.05-
Jan 05, 20249.059.059.009.009.00-
Jan 04, 20249.009.108.959.009.00-
Jan 03, 20249.259.308.959.009.00-
Jan 02, 20249.559.709.259.259.25-
Dec 29, 20239.459.659.459.559.55-
Dec 28, 20239.409.609.409.509.50-
Dec 27, 20239.059.559.059.309.30-
Dec 22, 20238.658.758.658.708.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...