Vestas Wind Systems A/S (0NMK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vestas Wind Systems A/S

Date Open High Low Close* Volume
20/09/2019 561.00p 561.00p 540.60p 553.20p 18239
19/09/2019 556.40p 567.50p 556.36p 562.30p 7872
18/09/2019 546.80p 557.40p 546.80p 552.90p 32533
17/09/2019 546.30p 546.30p 542.90p 546.30p 1134
16/09/2019 554.60p 556.40p 546.00p 548.60p 18853
13/09/2019 554.50p 554.90p 545.00p 553.80p 10290
12/09/2019 560.50p 561.17p 548.40p 554.40p 51026
11/09/2019 541.10p 555.60p 541.10p 551.60p 100362
10/09/2019 523.20p 532.40p 519.80p 528.00p 10499
09/09/2019 507.15p 523.80p 507.15p 523.50p 4654
06/09/2019 507.70p 507.70p 503.10p 507.70p 14782
05/09/2019 504.35p 505.23p 499.40p 504.35p 5191
04/09/2019 495.85p 503.62p 495.85p 501.70p 2944
03/09/2019 497.50p 500.89p 490.52p 492.35p 3661
02/09/2019 498.20p 501.60p 498.20p 498.20p 1852
30/08/2019 490.95p 501.80p 490.95p 500.10p 28498
29/08/2019 506.75p 506.75p 485.80p 489.10p 49811
28/08/2019 527.90p 527.90p 516.40p 516.40p 2163
27/08/2019 536.50p 536.50p 527.80p 530.70p 4155
23/08/2019 536.50p 537.40p 528.30p 535.30p 14070
22/08/2019 529.60p 537.60p 529.60p 534.70p 3942
21/08/2019 515.30p 532.75p 515.30p 531.40p 5998
20/08/2019 509.20p 517.00p 508.37p 515.00p 29384
19/08/2019 506.35p 508.40p 504.15p 504.15p 5376
16/08/2019 500.10p 508.19p 499.10p 504.85p 8249
15/08/2019 517.60p 526.22p 499.80p 509.20p 8268
14/08/2019 528.10p 529.20p 522.40p 527.30p 13936
13/08/2019 533.80p 538.09p 519.10p 533.20p 6060
12/08/2019 552.60p 552.60p 537.80p 540.50p 19690
09/08/2019 557.30p 564.00p 547.60p 548.50p 13470
08/08/2019 554.50p 556.20p 549.34p 554.40p 30508
07/08/2019 546.60p 558.60p 543.19p 547.60p 3060
06/08/2019 536.80p 548.00p 536.80p 542.90p 18314
05/08/2019 548.40p 548.40p 536.40p 536.80p 5562
02/08/2019 557.50p 559.80p 548.80p 551.40p 5847
01/08/2019 556.90p 567.10p 556.90p 562.90p 24539
31/07/2019 555.10p 558.00p 549.40p 555.20p 5451
30/07/2019 587.10p 587.10p 553.40p 555.80p 56398
29/07/2019 589.50p 595.20p 589.38p 589.50p 18080
26/07/2019 592.70p 592.70p 586.90p 592.70p 8303
25/07/2019 589.40p 597.40p 589.40p 591.20p 153737
24/07/2019 595.60p 595.60p 588.20p 589.10p 89290
23/07/2019 590.20p 595.60p 588.40p 590.20p 5037
22/07/2019 593.00p 593.80p 586.50p 592.90p 17610
19/07/2019 589.50p 594.20p 589.50p 589.50p 6017
18/07/2019 583.50p 590.50p 582.40p 590.50p 11689
17/07/2019 589.40p 592.20p 587.80p 589.40p 3816
16/07/2019 585.60p 588.60p 584.80p 586.00p 18849
15/07/2019 586.00p 589.00p 580.60p 586.00p 4215
12/07/2019 595.40p 595.40p 584.00p 588.60p 18478
11/07/2019 591.90p 602.60p 591.90p 598.20p 7117
10/07/2019 585.70p 593.80p 583.80p 592.10p 11546
09/07/2019 591.20p 592.80p 582.40p 584.60p 2576
08/07/2019 581.30p 594.00p 581.30p 593.30p 22535
05/07/2019 594.80p 595.00p 581.87p 582.50p 1488
04/07/2019 591.60p 595.38p 591.30p 591.30p 1502
03/07/2019 591.80p 598.20p 590.04p 596.50p 3535
02/07/2019 593.40p 595.20p 586.90p 587.20p 5976
01/07/2019 590.70p 591.40p 580.70p 591.20p 72354
28/06/2019 573.20p 573.20p 561.80p 566.00p 24450
27/06/2019 590.80p 590.80p 570.90p 577.20p 25756
26/06/2019 595.50p 596.07p 589.10p 589.10p 7002
25/06/2019 587.50p 594.90p 587.50p 594.90p 258
24/06/2019 590.60p 601.38p 590.20p 590.80p 23174
21/06/2019 592.40p 593.60p 586.74p 591.60p 10929
20/06/2019 576.40p 594.20p 576.40p 594.20p 15147
19/06/2019 578.80p 587.56p 574.60p 579.10p 8717
18/06/2019 579.50p 584.00p 409.05p 578.50p 4684
17/06/2019 569.40p 577.00p 569.40p 575.40p 5677
14/06/2019 566.30p 570.20p 565.40p 568.20p 18034
13/06/2019 562.50p 567.00p 559.40p 565.70p 13580
12/06/2019 556.50p 563.80p 555.80p 562.70p 4251
11/06/2019 552.70p 560.60p 552.70p 559.70p 17301
10/06/2019 536.10p 547.60p 547.60p 547.60p 0
07/06/2019 536.10p 548.40p 536.10p 547.60p 7843
06/06/2019 551.70p 553.80p 533.40p 535.70p 10762
05/06/2019 542.60p 545.60p 545.60p 545.60p 0
04/06/2019 542.60p 548.00p 533.36p 545.60p 892
03/06/2019 548.50p 548.50p 529.80p 544.90p 9510
31/05/2019 567.00p 549.40p 549.40p 549.40p 0
30/05/2019 567.00p 549.40p 549.40p 549.40p 0
29/05/2019 567.00p 567.80p 548.84p 549.40p 24083
28/05/2019 556.10p 572.11p 555.40p 568.20p 95210
24/05/2019 554.40p 560.20p 553.58p 560.10p 38938
23/05/2019 567.30p 567.30p 549.00p 553.60p 39823
22/05/2019 562.00p 568.10p 562.00p 568.10p 24559
21/05/2019 543.20p 560.60p 543.20p 560.60p 29197
20/05/2019 561.90p 563.00p 539.10p 540.40p 10100
17/05/2019 552.30p 558.30p 558.30p 558.30p 0
16/05/2019 552.30p 558.30p 549.40p 558.30p 15242
15/05/2019 567.40p 567.40p 545.36p 549.60p 18884
14/05/2019 549.00p 556.00p 549.00p 554.30p 249
13/05/2019 567.70p 567.70p 542.60p 544.60p 26424
10/05/2019 567.70p 571.60p 564.60p 567.70p 78241
09/05/2019 583.50p 584.00p 557.80p 559.50p 16165
08/05/2019 562.50p 599.49p 559.62p 586.20p 69139
07/05/2019 579.20p 592.20p 579.20p 585.50p 106075
03/05/2019 587.00p 592.40p 587.00p 587.00p 4819
02/05/2019 599.30p 599.30p 585.80p 586.30p 11340
01/05/2019 606.10p 610.00p 604.24p 606.10p 1400
30/04/2019 605.40p 609.60p 602.00p 605.40p 3991
29/04/2019 609.00p 609.20p 606.00p 609.00p 4141
26/04/2019 612.40p 613.40p 607.80p 612.40p 32567
25/04/2019 610.80p 614.40p 609.60p 610.80p 4304
24/04/2019 604.50p 613.30p 604.50p 610.60p 8957
23/04/2019 605.20p 605.20p 597.87p 604.50p 6483
18/04/2019 606.10p 606.10p 606.10p 606.10p 0
17/04/2019 606.10p 606.10p 598.70p 606.10p 105010
16/04/2019 599.50p 606.40p 599.50p 603.50p 4056
15/04/2019 594.70p 599.98p 593.40p 599.30p 87003
12/04/2019 592.60p 598.20p 591.41p 592.60p 566260
11/04/2019 594.60p 594.60p 592.00p 594.60p 3690
10/04/2019 593.60p 597.40p 593.50p 593.60p 4153
09/04/2019 592.40p 599.00p 592.40p 593.60p 14416
08/04/2019 588.30p 596.00p 588.30p 594.50p 73152
05/04/2019 585.60p 592.00p 585.60p 591.90p 42826
04/04/2019 587.70p 588.00p 583.60p 587.50p 4671
03/04/2019 582.40p 595.20p 582.40p 591.60p 6219
02/04/2019 579.90p 580.58p 573.56p 579.70p 11921
01/04/2019 568.80p 578.80p 568.08p 575.50p 10185
29/03/2019 555.40p 559.40p 554.60p 555.90p 19879
28/03/2019 550.80p 556.60p 550.80p 552.60p 198355
27/03/2019 546.50p 554.80p 546.50p 552.20p 7690
26/03/2019 537.50p 548.60p 537.50p 548.60p 1803
25/03/2019 536.60p 540.40p 535.60p 537.40p 18719
22/03/2019 548.70p 549.40p 541.01p 543.50p 509407
21/03/2019 565.60p 567.80p 564.00p 567.50p 10863
20/03/2019 565.50p 570.20p 564.60p 565.50p 31556
19/03/2019 567.10p 575.75p 567.00p 568.00p 305630
18/03/2019 561.70p 567.60p 559.52p 561.80p 9908
15/03/2019 558.80p 566.98p 558.42p 558.60p 20256
14/03/2019 554.20p 558.20p 551.05p 555.60p 320851
13/03/2019 545.90p 555.60p 545.90p 552.00p 9721
12/03/2019 534.90p 545.20p 534.90p 542.00p 24470
11/03/2019 524.50p 531.06p 524.50p 530.30p 6329
08/03/2019 531.20p 531.72p 523.40p 525.60p 506870
07/03/2019 533.70p 534.80p 531.00p 534.30p 11024
06/03/2019 536.80p 538.00p 532.26p 536.80p 8846
05/03/2019 542.20p 542.60p 533.20p 536.60p 7291
04/03/2019 541.50p 542.80p 540.40p 541.50p 8413
01/03/2019 549.40p 550.00p 540.10p 543.40p 9397
28/02/2019 550.80p 550.80p 545.90p 550.80p 15756
27/02/2019 549.60p 550.65p 544.81p 549.60p 99601
26/02/2019 546.80p 551.76p 544.66p 546.80p 224808
25/02/2019 547.60p 548.20p 545.60p 547.60p 3809
22/02/2019 550.20p 551.80p 546.40p 550.20p 5544
21/02/2019 549.50p 554.20p 546.80p 549.50p 74213
20/02/2019 556.00p 557.60p 548.30p 548.30p 1474
19/02/2019 553.50p 557.15p 552.08p 553.50p 6335
18/02/2019 553.70p 553.70p 548.00p 548.00p 14607
15/02/2019 556.10p 556.10p 551.83p 556.10p 4036
14/02/2019 554.90p 558.40p 553.58p 554.90p 187961
13/02/2019 547.20p 554.55p 547.20p 553.90p 5604
12/02/2019 542.50p 551.40p 542.50p 548.40p 27442
11/02/2019 516.10p 537.00p 516.10p 536.60p 13821
08/02/2019 509.00p 514.60p 504.00p 512.40p 30512
07/02/2019 507.45p 527.00p 507.45p 508.90p 27669
06/02/2019 533.80p 535.70p 531.20p 533.80p 12580
05/02/2019 534.70p 539.80p 533.60p 535.00p 11939
04/02/2019 544.30p 544.30p 534.06p 538.30p 6983
01/02/2019 541.40p 544.80p 534.35p 541.20p 48693
31/01/2019 544.40p 550.00p 537.60p 542.20p 261935
30/01/2019 536.70p 542.00p 534.60p 541.10p 3770
29/01/2019 508.20p 538.20p 506.34p 534.30p 66399
28/01/2019 517.60p 520.11p 512.90p 517.60p 11097
25/01/2019 524.50p 527.72p 518.62p 518.90p 27574
24/01/2019 512.40p 527.60p 512.20p 522.80p 11832
23/01/2019 514.40p 515.00p 510.80p 514.40p 10519
22/01/2019 523.20p 523.27p 517.80p 517.90p 40688
21/01/2019 518.80p 524.40p 518.80p 524.00p 6701
18/01/2019 510.20p 518.00p 510.20p 515.40p 109520
17/01/2019 502.40p 510.20p 502.40p 507.70p 25735
16/01/2019 508.20p 508.20p 501.60p 502.70p 20407
15/01/2019 505.55p 508.80p 505.40p 508.60p 5701
14/01/2019 504.05p 506.40p 499.90p 504.05p 3260
11/01/2019 508.80p 514.40p 503.40p 503.85p 14157
10/01/2019 511.70p 511.70p 497.50p 504.55p 14572
09/01/2019 504.35p 540.44p 502.60p 514.00p 24523
08/01/2019 495.55p 504.42p 495.55p 500.60p 32331
07/01/2019 501.50p 502.20p 494.30p 496.20p 17218
04/01/2019 497.85p 499.40p 489.60p 492.55p 14384
03/01/2019 499.00p 499.00p 489.50p 493.40p 15264
02/01/2019 493.15p 503.20p 493.15p 500.50p 20736
31/12/2018 491.25p 492.75p 492.75p 492.75p 0
28/12/2018 491.25p 496.70p 491.25p 492.75p 5992
27/12/2018 502.40p 509.00p 490.30p 493.20p 4131
24/12/2018 493.80p 498.95p 498.95p 498.95p 0
21/12/2018 493.80p 499.20p 491.70p 498.95p 8461
20/12/2018 492.75p 500.40p 492.00p 496.60p 25560
19/12/2018 511.90p 513.80p 501.60p 505.45p 9485
18/12/2018 518.50p 521.10p 511.60p 517.40p 7076
17/12/2018 523.10p 523.60p 519.00p 523.10p 2057
14/12/2018 524.60p 529.40p 520.60p 524.40p 23847
13/12/2018 504.85p 526.40p 504.85p 525.90p 85371
12/12/2018 494.65p 504.72p 494.65p 503.35p 17844
11/12/2018 491.90p 495.40p 487.30p 491.50p 75467
10/12/2018 486.50p 492.10p 483.36p 487.35p 45134
07/12/2018 493.45p 502.80p 493.45p 498.60p 4841
06/12/2018 495.45p 495.45p 489.95p 490.20p 24092
05/12/2018 497.65p 501.80p 493.70p 500.70p 21843

*Close Price adjusted for both dividends and splits