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
20/02/2018 429.85p 450.89p 429.85p 447.00p 44237
19/02/2018 426.40p 430.90p 425.40p 430.90p 799
16/02/2018 429.85p 431.20p 423.30p 425.20p 47870
15/02/2018 431.25p 431.25p 426.75p 426.75p 668
14/02/2018 422.15p 431.40p 421.60p 430.55p 8180
13/02/2018 431.90p 431.90p 422.25p 422.30p 4393
12/02/2018 430.55p 434.99p 428.90p 430.50p 6724
09/02/2018 407.50p 432.32p 407.50p 430.65p 40710
08/02/2018 423.15p 423.15p 412.65p 414.85p 2460
07/02/2018 409.25p 428.09p 403.00p 422.20p 119108
06/02/2018 380.50p 408.13p 380.50p 404.45p 5202
05/02/2018 401.65p 401.65p 394.90p 401.50p 3134
02/02/2018 411.30p 411.30p 402.00p 407.10p 7378
01/02/2018 410.55p 417.80p 410.55p 414.55p 2651
31/01/2018 417.40p 417.40p 408.09p 408.60p 257739
30/01/2018 395.50p 425.45p 395.50p 416.90p 59240
29/01/2018 403.85p 405.90p 397.99p 399.15p 39658
26/01/2018 409.35p 410.68p 401.70p 404.30p 18161
25/01/2018 422.40p 422.40p 402.80p 404.45p 205887
24/01/2018 441.60p 441.60p 424.70p 427.75p 236924
23/01/2018 440.55p 441.51p 439.99p 440.15p 1511
22/01/2018 433.45p 439.49p 428.30p 437.60p 1830
19/01/2018 440.35p 442.60p 431.30p 431.30p 1336
18/01/2018 439.45p 443.60p 439.20p 439.20p 2506
17/01/2018 440.55p 440.55p 437.60p 440.55p 1630
16/01/2018 436.80p 445.30p 436.80p 441.20p 18093
15/01/2018 427.85p 436.80p 427.85p 436.80p 22914
12/01/2018 422.70p 429.66p 422.70p 429.55p 178176
11/01/2018 424.20p 428.15p 417.95p 419.60p 48734
10/01/2018 433.90p 433.90p 422.95p 425.75p 117498
09/01/2018 442.05p 450.20p 434.70p 436.90p 109546
08/01/2018 428.65p 451.39p 425.43p 440.75p 115547
05/01/2018 425.45p 432.60p 424.70p 425.05p 1801
04/01/2018 437.25p 437.25p 421.55p 422.75p 4096
03/01/2018 442.80p 445.90p 433.60p 434.00p 2707
02/01/2018 447.35p 449.76p 438.65p 442.30p 104409
29/12/2017 433.75p 438.36p 422.00p 423.88p 26936
28/12/2017 440.75p 445.44p 433.05p 435.75p 93315
27/12/2017 441.50p 445.70p 435.55p 441.50p 198323
22/12/2017 432.63p 435.70p 428.40p 432.63p 148622
21/12/2017 433.63p 439.69p 428.27p 433.00p 132455
20/12/2017 428.75p 435.50p 415.22p 432.00p 105724
19/12/2017 437.38p 439.45p 425.60p 427.63p 237443
18/12/2017 437.25p 443.60p 432.75p 434.38p 247709
15/12/2017 419.75p 431.23p 415.41p 420.25p 297561
14/12/2017 402.38p 428.80p 396.70p 421.88p 197600
13/12/2017 392.75p 403.20p 384.35p 396.00p 113071
12/12/2017 398.75p 400.55p 387.72p 393.75p 159982
11/12/2017 400.63p 408.51p 394.70p 400.63p 122796
08/12/2017 390.75p 400.63p 381.46p 399.38p 118966
07/12/2017 378.75p 397.12p 378.00p 386.88p 96713
06/12/2017 363.75p 377.30p 357.74p 370.75p 116314
05/12/2017 369.25p 375.41p 362.40p 368.75p 297843
04/12/2017 378.88p 381.10p 365.14p 369.50p 321522
01/12/2017 393.88p 393.88p 379.35p 384.88p 163437
30/11/2017 393.50p 408.11p 384.30p 400.88p 163432
29/11/2017 398.38p 403.06p 383.30p 390.13p 282643
28/11/2017 357.88p 397.40p 357.70p 393.25p 365644
27/11/2017 366.38p 369.27p 355.35p 361.63p 276739
24/11/2017 373.38p 377.71p 362.30p 365.75p 371324
23/11/2017 384.38p 384.38p 367.36p 374.50p 118972
22/11/2017 386.75p 401.51p 382.33p 388.63p 267751
21/11/2017 399.50p 399.57p 381.20p 386.13p 44184
20/11/2017 411.75p 4,840.00p 5,397.00p 401.88p 144873
17/11/2017 423.75p 424.39p 415.10p 418.75p 191254
16/11/2017 421.13p 432.80p 417.10p 420.38p 421591
15/11/2017 392.25p 419.40p 392.00p 417.25p 156759
14/11/2017 405.38p 410.63p 389.15p 398.00p 92564
13/11/2017 417.75p 424.19p 401.98p 408.88p 259605
10/11/2017 430.50p 446.90p 399.62p 415.88p 181676
09/11/2017 450.00p 463.90p 417.80p 431.63p 610600
08/11/2017 513.25p 535.06p 506.91p 526.25p 517011
07/11/2017 523.00p 530.71p 505.16p 510.25p 182988
06/11/2017 519.13p 527.94p 506.67p 525.25p 64494
03/11/2017 528.50p 533.87p 505.25p 520.50p 225895
02/11/2017 571.50p 575.90p 564.56p 565.25p 33412
01/11/2017 562.50p 573.50p 562.50p 567.75p 136232
31/10/2017 566.50p 578.74p 562.00p 566.75p 122131
30/10/2017 556.38p 568.50p 555.50p 562.75p 96659
27/10/2017 555.25p 563.29p 551.00p 555.25p 34246
26/10/2017 541.25p 555.50p 540.00p 551.75p 82492
25/10/2017 535.75p 547.15p 533.00p 541.25p 104230
24/10/2017 537.75p 540.46p 533.50p 537.75p 40213
23/10/2017 540.50p 543.97p 527.57p 536.50p 44470
20/10/2017 540.75p 549.50p 529.37p 540.50p 89956
19/10/2017 545.25p 551.53p 527.59p 533.25p 147849
18/10/2017 548.75p 558.67p 545.28p 548.75p 115377
17/10/2017 554.75p 554.75p 548.00p 549.25p 196732
16/10/2017 565.00p 565.00p 552.25p 552.50p 101347
13/10/2017 576.25p 581.88p 569.25p 576.25p 101393
12/10/2017 575.75p 581.00p 570.63p 575.75p 190382
11/10/2017 574.50p 579.75p 569.00p 574.50p 107525
10/10/2017 565.00p 577.75p 561.75p 577.75p 128080
09/10/2017 561.75p 567.13p 557.50p 561.75p 52578
06/10/2017 573.50p 578.00p 556.38p 561.75p 189652
05/10/2017 566.50p 572.75p 559.00p 572.75p 66330
04/10/2017 553.50p 565.00p 549.25p 559.00p 100715
03/10/2017 562.00p 566.88p 544.88p 549.25p 132634
02/10/2017 566.25p 571.00p 556.13p 561.25p 114753
29/09/2017 575.50p 579.50p 562.88p 569.25p 156977
28/09/2017 556.63p 575.25p 554.25p 575.25p 139778
27/09/2017 548.25p 556.00p 548.25p 554.25p 95765
26/09/2017 551.25p 556.38p 544.25p 550.75p 102599
25/09/2017 545.50p 551.50p 545.50p 551.25p 51965
22/09/2017 556.38p 563.00p 543.75p 550.25p 91519
21/09/2017 560.50p 566.13p 555.13p 560.50p 50892
20/09/2017 556.63p 561.75p 554.13p 556.63p 246372
19/09/2017 555.50p 560.88p 549.25p 554.75p 43790
18/09/2017 547.50p 556.00p 546.25p 553.25p 136046
15/09/2017 558.75p 564.88p 540.25p 546.25p 91872
14/09/2017 560.00p 565.13p 554.88p 560.00p 70117
13/09/2017 565.50p 572.50p 554.38p 559.25p 22239
12/09/2017 573.00p 578.25p 561.75p 566.75p 36565
11/09/2017 563.75p 572.50p 562.50p 570.25p 43224
08/09/2017 562.50p 568.75p 556.63p 562.50p 20902
07/09/2017 567.75p 572.00p 560.50p 567.50p 139244
06/09/2017 573.75p 579.88p 561.00p 566.75p 270869
05/09/2017 578.50p 583.88p 571.38p 578.50p 178047
04/09/2017 571.00p 578.50p 571.00p 577.25p 47475
01/09/2017 570.75p 577.25p 564.75p 577.25p 15278
31/08/2017 564.75p 569.00p 560.25p 564.75p 68738
30/08/2017 556.63p 562.75p 554.75p 562.75p 17611
29/08/2017 560.75p 571.75p 550.50p 554.75p 24780
25/08/2017 565.50p 571.75p 564.38p 571.75p 62072
24/08/2017 568.00p 573.00p 561.50p 568.00p 42016
23/08/2017 570.25p 575.75p 560.75p 564.25p 88672
22/08/2017 581.13p 584.88p 567.50p 574.75p 38098
21/08/2017 586.25p 592.63p 574.13p 580.75p 62472
18/08/2017 577.00p 589.75p 577.00p 583.75p 101171
17/08/2017 585.00p 616.25p 570.50p 577.75p 289448
16/08/2017 609.75p 622.50p 603.75p 616.25p 130583
15/08/2017 610.50p 616.38p 598.13p 603.75p 95147
14/08/2017 611.25p 618.25p 605.63p 611.75p 58273
11/08/2017 601.50p 610.00p 601.38p 607.75p 23284
10/08/2017 614.00p 620.00p 600.88p 607.25p 77175
09/08/2017 610.25p 616.63p 606.25p 610.25p 161765
08/08/2017 601.75p 611.00p 601.75p 607.75p 191808
07/08/2017 599.75p 606.13p 596.25p 605.75p 13918
04/08/2017 589.25p 600.50p 586.25p 596.25p 50629
03/08/2017 603.50p 609.63p 582.50p 586.25p 38263
02/08/2017 611.25p 616.88p 598.63p 604.25p 21007
01/08/2017 617.50p 621.75p 605.13p 610.75p 43203
31/07/2017 614.75p 621.25p 607.50p 621.25p 36037
28/07/2017 613.75p 618.38p 604.25p 607.50p 4981
27/07/2017 625.75p 632.63p 605.38p 611.75p 75240
26/07/2017 616.25p 627.00p 615.25p 623.25p 32754
25/07/2017 608.75p 616.50p 608.75p 615.25p 21279
24/07/2017 612.75p 618.13p 605.13p 612.75p 31080
21/07/2017 614.50p 621.00p 607.75p 614.25p 50350
20/07/2017 617.75p 621.25p 609.75p 617.75p 61442
19/07/2017 619.50p 624.63p 610.63p 619.50p 9722
18/07/2017 620.25p 626.50p 613.38p 620.25p 45336
17/07/2017 619.13p 625.13p 614.25p 619.13p 21219
14/07/2017 617.00p 623.00p 611.75p 617.00p 67413
13/07/2017 617.25p 623.50p 610.75p 617.25p 129272
12/07/2017 610.75p 618.00p 609.75p 617.25p 28786
11/07/2017 617.00p 623.50p 604.13p 609.75p 85136
10/07/2017 619.38p 624.25p 613.13p 619.38p 41428
07/07/2017 615.50p 621.50p 610.00p 615.50p 115760
06/07/2017 619.13p 625.38p 611.38p 619.13p 42470
05/07/2017 612.50p 619.50p 612.50p 619.25p 21262
04/07/2017 612.50p 619.50p 607.00p 612.50p 18292
03/07/2017 618.00p 624.25p 599.75p 610.75p 67313
30/06/2017 575.50p 601.00p 575.50p 599.75p 100353
29/06/2017 588.25p 592.38p 571.88p 576.25p 51114
28/06/2017 575.25p 585.00p 575.25p 581.38p 218693
27/06/2017 577.25p 583.88p 571.88p 577.75p 46443
26/06/2017 584.50p 592.25p 573.63p 578.25p 41679
23/06/2017 588.75p 596.25p 583.00p 588.75p 33722
22/06/2017 596.75p 602.00p 485.50p 596.25p 0
21/06/2017 589.00p 595.50p 582.25p 594.25p 0
20/06/2017 600.25p 605.00p 582.25p 587.75p 0
19/06/2017 598.50p 602.75p 592.00p 598.50p 0
16/06/2017 595.00p 606.26p 593.00p 595.00p 170328
15/06/2017 611.75p 611.75p 593.26p 604.50p 69865
14/06/2017 617.75p 622.50p 610.75p 610.75p 68912
13/06/2017 613.25p 626.40p 606.23p 613.25p 37831
12/06/2017 614.75p 621.71p 604.58p 614.75p 66122
09/06/2017 607.75p 623.43p 601.56p 607.75p 55694
08/06/2017 605.75p 623.00p 604.00p 611.75p 48471
07/06/2017 599.75p 608.81p 599.00p 605.75p 74880
06/06/2017 574.50p 603.75p 570.03p 598.75p 138116
05/06/2017 574.00p 575.25p 574.00p 574.00p 0
02/06/2017 573.00p 580.98p 562.38p 575.25p 108799
01/06/2017 586.75p 598.97p 578.75p 580.75p 16966
31/05/2017 588.25p 596.88p 582.90p 588.25p 95727
30/05/2017 589.00p 598.23p 586.50p 589.00p 66325
26/05/2017 599.00p 599.00p 599.00p 599.00p 0
25/05/2017 599.00p 600.53p 599.00p 599.00p 7664
24/05/2017 603.25p 608.09p 593.41p 596.75p 69037
23/05/2017 606.13p 616.10p 603.06p 606.13p 26152
22/05/2017 602.25p 618.99p 602.25p 608.75p 35051
19/05/2017 605.25p 617.34p 602.00p 605.25p 97432
18/05/2017 587.75p 607.25p 583.75p 607.25p 43996
17/05/2017 606.63p 609.50p 590.32p 593.88p 81179
16/05/2017 621.00p 630.91p 610.82p 614.25p 59178
15/05/2017 621.00p 629.55p 616.43p 621.00p 18384
12/05/2017 616.50p 616.50p 610.38p 616.50p 11
11/05/2017 618.63p 631.93p 611.30p 615.50p 28563
10/05/2017 615.50p 623.46p 608.43p 615.50p 42547

*Close Price adjusted for both dividends and splits