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
09/05/2017 626.00p 629.44p 616.25p 620.00p 36023
08/05/2017 630.63p 630.63p 611.00p 617.00p 26617
05/05/2017 600.75p 621.06p 600.75p 619.50p 167449
04/05/2017 588.75p 601.87p 587.75p 588.75p 59990
03/05/2017 589.50p 590.19p 575.43p 583.25p 122627
02/05/2017 594.13p 595.52p 589.00p 594.13p 241132
28/04/2017 582.75p 595.99p 581.33p 588.75p 216264
27/04/2017 583.00p 586.10p 582.44p 583.00p 86267
26/04/2017 582.25p 591.90p 571.38p 582.25p 89922
25/04/2017 579.75p 589.78p 576.75p 579.75p 64972
24/04/2017 580.75p 590.09p 572.85p 581.00p 93134
21/04/2017 576.75p 582.38p 571.00p 576.75p 58628
20/04/2017 576.75p 587.49p 576.75p 576.75p 74650
19/04/2017 570.00p 579.75p 570.00p 576.25p 95204
18/04/2017 573.75p 583.51p 562.57p 573.75p 80928
13/04/2017 574.50p 576.00p 574.50p 574.50p 0
12/04/2017 574.50p 578.44p 568.03p 576.00p 73287
11/04/2017 566.50p 576.58p 566.50p 573.00p 72803
10/04/2017 567.50p 570.03p 565.50p 567.50p 30243
07/04/2017 564.50p 571.86p 561.11p 564.50p 115144
06/04/2017 565.75p 580.22p 565.00p 572.50p 57335
05/04/2017 575.25p 578.50p 567.44p 569.25p 28228
04/04/2017 564.00p 573.00p 564.00p 570.25p 33878
03/04/2017 566.50p 575.64p 563.49p 566.50p 124953
31/03/2017 569.75p 577.19p 559.13p 567.00p 200683
30/03/2017 549.75p 573.59p 543.99p 563.00p 55186
29/03/2017 549.50p 550.03p 544.50p 550.00p 22065
28/03/2017 549.75p 551.25p 545.50p 548.50p 167329
27/03/2017 546.25p 558.70p 541.14p 548.00p 68242
24/03/2017 548.00p 558.52p 545.50p 550.50p 53449
23/03/2017 531.63p 547.50p 531.23p 547.50p 40045
22/03/2017 532.25p 540.04p 525.50p 532.00p 43974
21/03/2017 547.00p 554.27p 533.25p 536.00p 55844
20/03/2017 529.00p 538.60p 529.00p 535.50p 10073
17/03/2017 525.25p 538.10p 525.25p 529.50p 60502
16/03/2017 527.75p 533.77p 525.50p 525.50p 57158
15/03/2017 526.25p 534.97p 515.85p 525.50p 57555
14/03/2017 524.75p 526.50p 522.25p 525.50p 96995
13/03/2017 524.75p 527.50p 517.65p 524.50p 28488
10/03/2017 520.75p 525.50p 519.25p 525.00p 56511
09/03/2017 526.25p 526.25p 515.25p 519.50p 60602
08/03/2017 524.50p 528.03p 517.00p 528.00p 38908
07/03/2017 525.75p 525.75p 515.30p 525.50p 119905
06/03/2017 522.00p 527.12p 515.37p 525.50p 31516
03/03/2017 522.25p 523.06p 518.94p 520.50p 222407
02/03/2017 528.75p 530.00p 521.20p 525.00p 95167
01/03/2017 524.00p 534.41p 518.15p 528.00p 31337
28/02/2017 517.75p 526.73p 510.50p 520.50p 160281
27/02/2017 523.00p 525.00p 515.50p 516.00p 73683
24/02/2017 527.75p 530.00p 520.00p 520.50p 103518
23/02/2017 526.25p 532.00p 526.25p 530.00p 170175
22/02/2017 527.25p 527.25p 520.50p 526.00p 151289
21/02/2017 512.50p 528.50p 512.50p 528.50p 54129
20/02/2017 518.00p 518.00p 512.00p 513.50p 30197
17/02/2017 517.75p 524.23p 514.00p 517.00p 103473
16/02/2017 518.25p 525.91p 511.22p 519.50p 110290
15/02/2017 517.25p 526.45p 505.11p 519.00p 105816
14/02/2017 506.63p 517.25p 505.50p 515.00p 100987
13/02/2017 506.63p 511.05p 496.28p 508.50p 125679
10/02/2017 508.25p 510.46p 499.70p 504.50p 77319
09/02/2017 500.50p 510.14p 498.10p 506.00p 36457
08/02/2017 495.88p 506.00p 495.50p 502.00p 158925
07/02/2017 500.50p 506.04p 492.23p 492.38p 225353
06/02/2017 508.25p 508.25p 497.25p 497.25p 22236
03/02/2017 506.63p 510.29p 503.50p 507.00p 70247
02/02/2017 497.13p 508.85p 493.58p 503.50p 78621
01/02/2017 494.50p 504.44p 489.80p 497.00p 65620
31/01/2017 479.50p 486.10p 474.19p 481.63p 28778
30/01/2017 481.63p 492.07p 473.71p 480.00p 50875
27/01/2017 475.25p 485.13p 472.08p 485.13p 19814
26/01/2017 470.75p 475.50p 466.89p 473.50p 45392
25/01/2017 468.63p 474.78p 462.62p 470.50p 228208
24/01/2017 467.38p 470.90p 462.69p 465.75p 41857
23/01/2017 472.00p 474.68p 466.00p 466.00p 69998
20/01/2017 471.13p 481.60p 471.00p 476.25p 64338
19/01/2017 474.88p 480.82p 469.00p 471.00p 195485
18/01/2017 472.88p 474.50p 470.40p 474.50p 45552
17/01/2017 477.13p 480.16p 470.90p 472.00p 20263
16/01/2017 478.13p 484.93p 470.14p 478.13p 37742
13/01/2017 474.13p 482.37p 472.60p 473.88p 278930
12/01/2017 475.75p 477.26p 472.30p 472.63p 48027
11/01/2017 477.00p 482.70p 475.37p 480.63p 130731
10/01/2017 473.25p 483.10p 471.60p 472.00p 528404
09/01/2017 473.50p 478.80p 470.20p 471.75p 84075
06/01/2017 461.25p 479.60p 460.30p 470.38p 300684
05/01/2017 465.13p 473.16p 465.13p 466.00p 23439
04/01/2017 472.88p 473.00p 464.04p 464.25p 15939
03/01/2017 489.38p 493.85p 470.65p 471.00p 239781
30/12/2016 450.38p 454.10p 450.38p 450.38p 11845
29/12/2016 445.00p 449.63p 444.00p 449.63p 25876
28/12/2016 443.25p 452.37p 443.25p 447.50p 32646
23/12/2016 437.63p 442.00p 437.00p 442.00p 1329
22/12/2016 444.00p 444.90p 441.05p 442.25p 81443
21/12/2016 433.13p 442.38p 432.60p 439.25p 81813
20/12/2016 428.13p 440.46p 426.98p 434.00p 50614
19/12/2016 432.88p 432.88p 425.90p 427.50p 6079
16/12/2016 431.75p 432.75p 427.00p 432.50p 268901
15/12/2016 417.25p 427.32p 417.25p 423.38p 53736
14/12/2016 406.13p 414.22p 401.58p 410.63p 82004
13/12/2016 404.25p 411.90p 403.49p 406.50p 68331
12/12/2016 401.25p 405.36p 394.50p 399.00p 23215
09/12/2016 402.25p 405.84p 394.94p 397.38p 32675
08/12/2016 419.13p 420.60p 400.75p 405.38p 382840
07/12/2016 428.00p 433.92p 423.50p 426.13p 266355
06/12/2016 428.63p 431.80p 423.39p 425.38p 249257
05/12/2016 439.38p 440.50p 436.35p 437.50p 39660
02/12/2016 447.63p 450.30p 437.50p 437.50p 73046
01/12/2016 465.25p 470.27p 450.30p 450.38p 44790
30/11/2016 462.63p 467.07p 461.60p 463.13p 92713
29/11/2016 473.00p 476.83p 468.00p 470.25p 26852
28/11/2016 473.88p 479.00p 468.90p 474.00p 47898
25/11/2016 458.00p 473.16p 455.28p 469.00p 74008
24/11/2016 441.75p 467.77p 441.75p 460.75p 88732
23/11/2016 432.63p 442.40p 425.61p 440.25p 90374
22/11/2016 443.63p 443.63p 431.10p 431.88p 93591
21/11/2016 441.50p 445.80p 439.40p 441.63p 48022
18/11/2016 445.63p 452.39p 440.20p 440.25p 21438
17/11/2016 439.75p 448.27p 439.70p 443.13p 54223
16/11/2016 441.00p 447.07p 435.80p 439.50p 34482
15/11/2016 440.38p 447.83p 435.00p 440.50p 56087
14/11/2016 436.50p 441.78p 433.30p 433.50p 86774
11/11/2016 423.13p 436.30p 421.30p 432.50p 66953
10/11/2016 435.38p 445.15p 424.90p 426.13p 110934
09/11/2016 443.88p 452.57p 411.38p 431.00p 202654
08/11/2016 528.75p 540.96p 468.25p 468.25p 542867
07/11/2016 519.13p 519.87p 513.25p 518.50p 85241
04/11/2016 499.88p 505.75p 490.49p 497.75p 36488
03/11/2016 504.00p 512.48p 492.26p 499.63p 73371
02/11/2016 521.00p 521.00p 500.50p 505.50p 110660
01/11/2016 547.50p 547.50p 523.50p 523.50p 15144
31/10/2016 536.75p 544.00p 536.75p 543.50p 90744
28/10/2016 539.75p 548.18p 537.00p 540.50p 25562
27/10/2016 534.50p 547.52p 534.50p 540.50p 57705
26/10/2016 541.75p 552.53p 536.00p 539.50p 16911
25/10/2016 548.25p 556.50p 539.15p 542.00p 42746
24/10/2016 548.00p 557.85p 548.00p 549.00p 31405
21/10/2016 543.63p 547.00p 542.50p 545.00p 16896
20/10/2016 546.25p 547.00p 539.75p 544.00p 13702
19/10/2016 539.50p 543.55p 536.50p 543.50p 347028
18/10/2016 537.25p 540.50p 534.75p 538.50p 25649
17/10/2016 529.75p 538.76p 529.75p 534.00p 8038
14/10/2016 525.00p 540.34p 521.77p 532.50p 55181
13/10/2016 524.50p 525.27p 515.50p 519.50p 100909
12/10/2016 524.00p 531.75p 519.31p 528.00p 53186
11/10/2016 549.00p 549.00p 529.25p 529.50p 187477
10/10/2016 549.50p 551.00p 539.90p 551.00p 12711
07/10/2016 557.75p 557.75p 546.65p 548.00p 18781
06/10/2016 556.88p 567.37p 556.50p 558.00p 48272
05/10/2016 550.50p 556.00p 549.50p 553.00p 86327
04/10/2016 549.75p 558.95p 547.50p 553.00p 95147
03/10/2016 545.75p 557.46p 545.75p 548.00p 34092
30/09/2016 540.25p 546.00p 538.00p 545.50p 34425
29/09/2016 551.25p 560.50p 545.00p 546.00p 15487
28/09/2016 542.50p 554.69p 542.50p 545.50p 23583
27/09/2016 551.00p 551.00p 539.00p 545.00p 93862
26/09/2016 549.50p 556.33p 546.00p 547.50p 93229
23/09/2016 555.50p 561.43p 550.25p 551.50p 21159
22/09/2016 554.00p 567.43p 554.00p 558.00p 39433
21/09/2016 560.25p 569.44p 543.08p 551.50p 44016
20/09/2016 552.50p 559.00p 552.50p 557.00p 24321
19/09/2016 550.25p 561.75p 543.16p 554.00p 38022
16/09/2016 549.00p 551.44p 544.75p 547.00p 74597
15/09/2016 547.50p 556.11p 541.27p 549.50p 33430
14/09/2016 550.75p 553.50p 547.50p 549.00p 20426
13/09/2016 552.50p 557.00p 545.00p 549.50p 32550
12/09/2016 540.75p 553.12p 535.66p 549.50p 30614
09/09/2016 563.75p 565.75p 549.84p 550.00p 84629
08/09/2016 568.63p 569.00p 559.25p 562.00p 147801
07/09/2016 564.75p 567.94p 564.25p 567.00p 22569
06/09/2016 565.75p 573.75p 560.00p 560.25p 42056
05/09/2016 561.75p 565.50p 554.14p 565.00p 52772
02/09/2016 556.38p 567.90p 545.97p 560.00p 49924
01/09/2016 555.88p 561.00p 554.06p 554.50p 59831
31/08/2016 554.50p 563.18p 553.50p 553.50p 85561
30/08/2016 551.75p 564.79p 551.75p 557.00p 50840
26/08/2016 553.50p 559.29p 552.75p 557.00p 46701
25/08/2016 554.75p 557.50p 549.75p 554.00p 33206
24/08/2016 556.63p 566.43p 547.33p 556.50p 40550
23/08/2016 554.75p 566.97p 545.20p 553.50p 142772
22/08/2016 544.13p 565.75p 538.50p 565.00p 134733
19/08/2016 538.75p 547.27p 530.75p 539.00p 27370
18/08/2016 541.00p 552.29p 524.93p 535.50p 285294
17/08/2016 490.50p 497.36p 485.10p 487.38p 53787
16/08/2016 492.88p 493.20p 489.00p 490.00p 50815
15/08/2016 491.38p 501.33p 491.00p 495.25p 55950
12/08/2016 489.50p 491.20p 481.09p 491.00p 36518
11/08/2016 485.75p 488.08p 485.75p 487.63p 21081
10/08/2016 488.50p 488.50p 480.85p 483.63p 59413
09/08/2016 480.25p 488.13p 475.12p 488.13p 14314
08/08/2016 474.50p 484.39p 474.50p 475.13p 12786
05/08/2016 474.50p 483.99p 471.05p 473.88p 49408
04/08/2016 473.38p 474.25p 466.07p 473.38p 48918
03/08/2016 454.75p 466.40p 454.70p 464.25p 11209
02/08/2016 461.63p 464.00p 453.45p 454.25p 67097
01/08/2016 467.75p 472.50p 462.26p 462.38p 116751
29/07/2016 467.88p 467.95p 463.65p 464.38p 69863
28/07/2016 470.00p 473.20p 464.14p 467.25p 70412
27/07/2016 459.25p 462.40p 459.19p 462.00p 16601
26/07/2016 452.75p 458.20p 447.17p 457.63p 16197
25/07/2016 455.50p 457.20p 447.77p 453.00p 34821

*Close Price adjusted for both dividends and splits