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
04/12/2018 504.45p 507.90p 500.40p 505.95p 33486
03/12/2018 501.40p 508.91p 500.39p 505.25p 101988
30/11/2018 487.85p 496.01p 487.85p 493.75p 15373
29/11/2018 496.35p 498.70p 485.85p 485.85p 2358
28/11/2018 489.25p 497.30p 487.50p 493.85p 20375
27/11/2018 481.55p 493.30p 481.55p 486.55p 11565
26/11/2018 471.25p 484.50p 471.25p 480.85p 15089
23/11/2018 467.55p 471.17p 466.13p 467.55p 18218
22/11/2018 467.55p 470.50p 463.37p 467.15p 1571
21/11/2018 460.45p 467.20p 459.61p 465.60p 14207
20/11/2018 455.00p 457.90p 450.60p 454.90p 14245
19/11/2018 465.50p 468.40p 458.21p 460.80p 204074
16/11/2018 471.40p 473.90p 460.95p 465.90p 12051
15/11/2018 476.50p 476.60p 470.85p 471.40p 5632
14/11/2018 477.40p 480.51p 473.90p 473.90p 12833
13/11/2018 477.35p 479.95p 474.40p 479.95p 48056
12/11/2018 483.00p 483.70p 477.20p 477.75p 107572
09/11/2018 479.70p 485.00p 474.20p 483.30p 10981
08/11/2018 477.05p 496.00p 475.00p 487.70p 142426
07/11/2018 418.25p 465.70p 417.70p 460.05p 72146
06/11/2018 412.30p 428.75p 412.30p 427.70p 94000
05/11/2018 409.55p 413.30p 400.90p 404.80p 17451
02/11/2018 422.55p 428.65p 409.65p 409.65p 16526
01/11/2018 412.80p 423.55p 412.80p 417.10p 78345
31/10/2018 408.70p 416.58p 408.70p 413.20p 17180
30/10/2018 423.95p 423.95p 398.47p 404.90p 27604
29/10/2018 409.60p 424.30p 409.60p 422.70p 11386
26/10/2018 410.55p 417.40p 406.80p 406.80p 20034
25/10/2018 408.45p 414.42p 406.40p 408.50p 44559
24/10/2018 409.40p 418.70p 409.30p 415.20p 8439
23/10/2018 413.70p 413.70p 405.10p 408.90p 2067
22/10/2018 415.50p 419.27p 415.50p 415.55p 5441
19/10/2018 418.75p 419.30p 413.00p 414.20p 7898
18/10/2018 421.35p 424.70p 418.10p 421.35p 7836
17/10/2018 420.70p 424.90p 419.85p 424.90p 27038
16/10/2018 409.20p 420.79p 408.66p 418.05p 8857
15/10/2018 403.50p 409.25p 400.80p 407.90p 17171
12/10/2018 396.20p 404.15p 395.04p 404.15p 19501
11/10/2018 387.45p 395.50p 386.85p 394.20p 81685
10/10/2018 407.65p 407.65p 393.90p 395.20p 2035
09/10/2018 402.75p 407.55p 402.00p 404.15p 225538
08/10/2018 400.15p 400.15p 396.80p 399.90p 6197
05/10/2018 406.50p 406.50p 397.70p 400.80p 4755
04/10/2018 410.45p 411.60p 405.40p 405.80p 38266
03/10/2018 414.50p 414.50p 409.05p 409.95p 16084
02/10/2018 425.80p 425.80p 408.00p 412.15p 49620
01/10/2018 429.40p 430.50p 422.10p 424.55p 40795
28/09/2018 428.65p 435.90p 428.65p 431.80p 6297
27/09/2018 423.15p 428.20p 423.15p 428.15p 1327
26/09/2018 430.60p 430.60p 421.40p 425.75p 53202
25/09/2018 432.85p 438.90p 429.50p 432.90p 9303
24/09/2018 437.10p 440.95p 432.97p 435.90p 216569
21/09/2018 425.30p 439.50p 422.40p 438.45p 68179
20/09/2018 419.30p 425.30p 419.30p 424.00p 23502
19/09/2018 419.40p 421.50p 417.30p 419.40p 6889
18/09/2018 415.10p 421.86p 415.10p 415.60p 32037
17/09/2018 414.20p 416.00p 413.56p 414.20p 16413
14/09/2018 417.15p 418.70p 414.90p 416.95p 2066
13/09/2018 424.45p 425.50p 414.10p 414.90p 9689
12/09/2018 432.85p 433.15p 423.30p 423.60p 1498
11/09/2018 439.55p 439.55p 431.60p 434.55p 12239
10/09/2018 435.60p 440.30p 433.90p 440.30p 70249
07/09/2018 431.60p 435.20p 431.35p 431.35p 9016
06/09/2018 428.35p 432.65p 428.35p 428.35p 14718
05/09/2018 429.90p 430.80p 427.00p 429.90p 6463
04/09/2018 441.20p 441.20p 429.50p 432.20p 5785
03/09/2018 442.75p 443.80p 442.15p 442.75p 9597
31/08/2018 445.60p 447.54p 444.48p 445.60p 37342
30/08/2018 445.60p 448.10p 443.40p 445.60p 4571
29/08/2018 457.55p 457.55p 447.70p 447.85p 1271
28/08/2018 449.85p 459.05p 449.85p 455.60p 22593
24/08/2018 433.50p 438.86p 431.90p 438.50p 12491
23/08/2018 434.25p 436.40p 433.94p 434.25p 15029
22/08/2018 434.40p 439.03p 434.40p 435.80p 44216
21/08/2018 420.50p 434.16p 420.50p 433.65p 25911
20/08/2018 411.55p 421.60p 411.55p 420.25p 114275
17/08/2018 402.05p 407.99p 400.79p 407.20p 75947
16/08/2018 405.60p 405.60p 397.05p 400.65p 84608
15/08/2018 419.45p 431.19p 406.55p 408.40p 100724
14/08/2018 399.05p 399.05p 389.80p 394.05p 53358
13/08/2018 406.30p 407.80p 400.60p 402.85p 10434
10/08/2018 409.65p 410.20p 404.50p 404.55p 7401
09/08/2018 407.55p 412.95p 403.83p 412.25p 12499
08/08/2018 403.00p 412.30p 403.00p 411.40p 10335
07/08/2018 404.85p 404.85p 400.70p 400.70p 453
06/08/2018 406.60p 407.23p 403.15p 406.60p 2483
03/08/2018 403.60p 405.30p 402.80p 403.60p 506475
02/08/2018 406.70p 409.95p 401.80p 402.35p 2527
01/08/2018 410.60p 411.58p 407.10p 410.60p 2085
31/07/2018 407.65p 412.05p 405.95p 411.80p 1067
30/07/2018 402.35p 409.60p 402.35p 406.55p 7766
27/07/2018 420.45p 420.45p 399.25p 403.20p 12463
26/07/2018 414.70p 421.10p 413.60p 418.25p 3182
25/07/2018 413.85p 413.85p 409.15p 409.60p 1313
24/07/2018 414.25p 415.33p 411.65p 414.25p 2296
23/07/2018 418.80p 419.27p 414.30p 414.30p 5778
20/07/2018 401.55p 419.99p 401.17p 418.25p 15366
19/07/2018 401.60p 403.60p 399.89p 401.70p 3732
18/07/2018 397.80p 399.70p 395.49p 397.80p 1535
17/07/2018 396.80p 398.42p 395.35p 396.80p 7585
16/07/2018 389.15p 391.85p 389.00p 389.00p 18
13/07/2018 392.80p 395.45p 388.65p 388.65p 1875
12/07/2018 390.60p 393.55p 388.95p 390.60p 69090
11/07/2018 396.60p 396.60p 388.75p 392.15p 1173
10/07/2018 396.50p 400.82p 395.47p 396.60p 710
09/07/2018 387.40p 394.55p 387.40p 392.05p 1893
06/07/2018 385.65p 386.20p 381.09p 385.15p 1785
05/07/2018 393.30p 395.65p 384.70p 384.75p 20895
04/07/2018 392.75p 392.75p 389.67p 392.75p 7223
03/07/2018 387.20p 392.88p 387.20p 391.45p 97200
02/07/2018 392.35p 392.70p 384.10p 384.10p 83470
29/06/2018 396.15p 396.15p 392.15p 395.75p 12882
28/06/2018 394.15p 397.03p 387.10p 389.40p 103426
27/06/2018 396.65p 396.65p 382.79p 395.55p 30398
26/06/2018 401.70p 401.70p 390.90p 396.90p 134098
25/06/2018 410.30p 410.30p 403.40p 405.85p 20047
22/06/2018 409.20p 412.35p 408.50p 409.20p 2740
21/06/2018 410.25p 415.09p 407.40p 407.40p 4358
20/06/2018 420.70p 420.70p 404.10p 407.80p 21873
19/06/2018 416.10p 423.80p 416.10p 420.40p 9689
18/06/2018 422.75p 427.69p 417.80p 418.25p 6279
15/06/2018 412.75p 421.71p 412.75p 417.40p 5093
14/06/2018 410.60p 415.10p 409.45p 415.10p 5012
13/06/2018 413.60p 414.48p 410.69p 413.60p 7994
12/06/2018 417.40p 417.85p 411.92p 412.70p 20150
11/06/2018 410.25p 416.20p 408.00p 414.45p 7030
08/06/2018 410.75p 415.50p 408.70p 409.40p 5518
07/06/2018 417.80p 420.32p 415.39p 416.05p 6504
06/06/2018 420.30p 422.95p 414.40p 416.25p 8408
05/06/2018 426.70p 422.45p 420.10p 422.45p 12779
04/06/2018 426.70p 427.85p 418.70p 422.45p 83356
01/06/2018 418.00p 426.20p 415.81p 422.50p 12612
31/05/2018 414.80p 418.77p 412.70p 415.10p 57687
30/05/2018 412.65p 413.97p 410.40p 412.65p 202380
29/05/2018 417.90p 417.90p 412.11p 413.45p 30710
25/05/2018 424.85p 435.00p 424.05p 429.45p 11538
24/05/2018 442.50p 445.10p 428.55p 428.55p 58085
23/05/2018 452.80p 452.80p 442.60p 446.15p 70261
22/05/2018 454.80p 455.20p 450.58p 454.20p 4044
21/05/2018 451.80p 451.90p 451.90p 451.90p 0
18/05/2018 451.80p 453.00p 448.67p 451.90p 1310
17/05/2018 436.85p 452.71p 436.85p 450.75p 46307
16/05/2018 434.35p 439.25p 434.35p 439.25p 10798
15/05/2018 433.60p 437.65p 433.60p 433.60p 48681
14/05/2018 440.55p 440.55p 434.70p 437.35p 58553
11/05/2018 434.60p 438.60p 438.60p 438.60p 0
10/05/2018 434.60p 438.60p 438.60p 438.60p 0
09/05/2018 434.60p 439.60p 434.60p 438.60p 3939
08/05/2018 431.70p 445.20p 431.70p 435.85p 46021
04/05/2018 400.15p 415.05p 392.99p 411.65p 116711
03/05/2018 412.50p 413.25p 409.10p 412.75p 219575
02/05/2018 405.40p 413.98p 405.40p 413.80p 3909
01/05/2018 400.85p 409.35p 400.85p 405.25p 23981
30/04/2018 404.45p 404.45p 398.40p 400.65p 18189
27/04/2018 407.55p 407.55p 407.55p 407.55p 0
26/04/2018 407.55p 411.80p 406.50p 407.55p 38395
25/04/2018 400.65p 407.90p 400.65p 407.10p 21112
24/04/2018 413.60p 414.55p 403.30p 404.45p 55958
23/04/2018 413.30p 413.30p 408.60p 412.70p 275402
20/04/2018 415.50p 415.50p 408.05p 411.60p 101539
19/04/2018 410.75p 416.80p 410.75p 416.65p 5790
18/04/2018 412.45p 412.45p 409.35p 412.20p 22332
17/04/2018 418.25p 418.77p 408.35p 408.90p 23716
16/04/2018 417.30p 419.80p 417.01p 419.60p 1597
13/04/2018 414.65p 423.70p 414.65p 419.20p 18130
12/04/2018 420.90p 422.20p 411.75p 411.75p 162291
11/04/2018 432.65p 432.65p 419.10p 422.80p 3674
10/04/2018 438.40p 438.40p 432.55p 433.60p 2008
09/04/2018 437.20p 439.00p 436.20p 436.60p 2512
06/04/2018 427.50p 436.90p 427.50p 436.40p 1518
05/04/2018 427.70p 427.70p 423.67p 427.20p 2545
04/04/2018 432.55p 432.55p 418.75p 421.50p 29174
03/04/2018 441.70p 443.40p 434.00p 443.40p 66683
29/03/2018 432.15p 426.70p 426.70p 426.70p 0
28/03/2018 432.15p 434.99p 426.60p 426.70p 53313
27/03/2018 444.50p 445.01p 435.00p 437.70p 51184
26/03/2018 436.55p 443.83p 436.55p 441.10p 2100
23/03/2018 432.00p 436.50p 427.90p 435.20p 1522
22/03/2018 444.50p 446.50p 437.00p 439.30p 21840
21/03/2018 442.80p 447.45p 442.80p 447.45p 3935
20/03/2018 433.10p 443.30p 433.10p 442.15p 19687
19/03/2018 429.20p 435.30p 428.40p 433.70p 2056
16/03/2018 433.30p 434.60p 429.70p 433.30p 3441
15/03/2018 440.40p 440.40p 415.05p 435.55p 30126
14/03/2018 428.45p 439.40p 428.45p 438.90p 26918
13/03/2018 431.85p 435.25p 427.45p 427.45p 2134
12/03/2018 433.35p 435.75p 431.80p 433.50p 2755
09/03/2018 440.55p 440.55p 431.14p 431.50p 56162
08/03/2018 436.25p 441.93p 436.25p 440.70p 780
07/03/2018 429.45p 435.50p 426.65p 433.85p 70391
06/03/2018 435.95p 441.50p 432.68p 433.20p 11292
05/03/2018 426.25p 432.59p 426.25p 431.30p 4140
02/03/2018 440.00p 440.00p 430.05p 430.90p 2947
01/03/2018 443.30p 448.89p 442.80p 443.30p 9775
28/02/2018 447.35p 448.35p 442.50p 442.50p 5264
27/02/2018 449.40p 452.61p 447.30p 450.00p 22086
26/02/2018 450.25p 452.29p 446.80p 450.20p 1354
23/02/2018 443.65p 448.60p 442.01p 448.60p 51201
22/02/2018 441.50p 443.98p 436.95p 441.15p 21979
21/02/2018 445.30p 445.30p 440.16p 441.75p 5828

*Close Price adjusted for both dividends and splits