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
22/07/2016 455.25p 459.60p 455.01p 457.88p 26195
21/07/2016 459.38p 466.69p 453.95p 456.88p 5190
20/07/2016 452.25p 458.75p 450.40p 458.75p 19165
19/07/2016 446.38p 450.88p 446.38p 450.88p 1988
18/07/2016 449.38p 455.92p 442.53p 446.75p 1320
15/07/2016 451.63p 451.63p 448.19p 449.38p 89001
14/07/2016 456.25p 463.33p 454.50p 454.50p 1162
13/07/2016 456.00p 456.76p 453.50p 454.75p 84211
12/07/2016 457.13p 463.36p 454.50p 456.13p 55454
11/07/2016 446.13p 454.68p 446.13p 452.50p 602
08/07/2016 440.50p 444.50p 434.30p 442.50p 2607
07/07/2016 439.63p 442.40p 432.70p 439.75p 9054
06/07/2016 440.38p 442.40p 432.70p 434.00p 53323
05/07/2016 446.88p 446.88p 444.70p 445.25p 4675
04/07/2016 460.63p 460.63p 447.34p 450.00p 17102
01/07/2016 458.50p 459.60p 451.70p 459.00p 9883
30/06/2016 445.50p 454.50p 445.50p 452.50p 8831
29/06/2016 433.63p 446.90p 433.63p 444.88p 68733
28/06/2016 421.63p 432.80p 421.63p 429.75p 20288
27/06/2016 436.63p 438.60p 417.40p 418.00p 91333
24/06/2016 432.75p 446.24p 400.90p 436.38p 108187
23/06/2016 463.25p 463.60p 462.13p 462.13p 2774
22/06/2016 447.50p 457.10p 447.50p 457.00p 34162
21/06/2016 447.88p 450.60p 445.30p 446.50p 10533
20/06/2016 451.00p 457.35p 443.89p 453.13p 119236
17/06/2016 432.50p 446.20p 432.50p 437.88p 48194
16/06/2016 428.25p 429.30p 422.50p 422.50p 3371
15/06/2016 437.00p 441.03p 432.20p 432.38p 2703
14/06/2016 434.63p 435.95p 428.55p 429.75p 43754
13/06/2016 442.38p 442.38p 429.73p 440.00p 401
10/06/2016 460.88p 460.88p 444.87p 449.13p 18090
09/06/2016 465.38p 465.38p 463.20p 464.13p 1544
08/06/2016 473.00p 476.25p 465.75p 465.75p 20907
07/06/2016 474.50p 474.50p 465.65p 474.13p 10194
06/06/2016 474.50p 474.88p 472.37p 474.88p 1442
03/06/2016 474.50p 478.89p 465.82p 474.13p 10021
02/06/2016 474.38p 474.38p 473.10p 473.13p 6063
01/06/2016 477.25p 484.16p 474.10p 474.38p 1163
31/05/2016 474.25p 482.89p 474.25p 479.00p 1748
27/05/2016 463.00p 478.60p 463.00p 476.00p 478828
26/05/2016 465.63p 470.70p 464.63p 464.63p 114495
25/05/2016 455.38p 465.90p 455.38p 464.88p 124348
24/05/2016 439.50p 453.40p 439.50p 450.00p 84338
23/05/2016 441.75p 450.17p 435.66p 439.88p 6474
20/05/2016 443.63p 445.45p 441.50p 442.88p 14950
19/05/2016 441.00p 441.00p 431.78p 440.25p 6373
18/05/2016 439.75p 442.30p 439.04p 441.88p 1080
17/05/2016 451.50p 451.90p 443.63p 443.63p 25820
16/05/2016 448.38p 448.38p 448.38p 448.38p 0
13/05/2016 451.25p 452.20p 444.00p 448.38p 14197
12/05/2016 452.63p 456.75p 452.63p 453.00p 11837
11/05/2016 454.13p 455.30p 448.81p 454.13p 997
10/05/2016 452.50p 461.08p 452.50p 452.50p 610
09/05/2016 453.25p 457.50p 445.54p 450.38p 65649
06/05/2016 437.38p 437.38p 437.38p 437.38p 0
05/05/2016 437.38p 437.38p 437.38p 437.38p 0
04/05/2016 437.50p 439.25p 432.25p 437.38p 6158
03/05/2016 448.63p 465.00p 435.75p 439.25p 1833
29/04/2016 460.25p 468.35p 458.22p 465.00p 79735
28/04/2016 436.88p 445.00p 436.88p 445.00p 11154
27/04/2016 436.50p 439.85p 436.50p 439.13p 4702
26/04/2016 431.38p 436.38p 426.68p 436.00p 24923
25/04/2016 427.75p 430.95p 418.36p 430.00p 26449
22/04/2016 435.50p 435.50p 435.50p 435.50p 0
21/04/2016 440.25p 440.74p 432.80p 435.50p 9739
20/04/2016 451.00p 451.00p 432.88p 432.88p 620
19/04/2016 449.00p 454.50p 449.00p 450.88p 25493
18/04/2016 444.38p 447.30p 441.80p 447.25p 4034
15/04/2016 456.38p 456.38p 449.60p 449.63p 4004
14/04/2016 456.13p 464.76p 77.00p 457.00p 2395
13/04/2016 462.75p 462.75p 77.00p 77.00p 647
12/04/2016 455.13p 455.13p 450.15p 451.75p 2567
11/04/2016 456.88p 456.88p 455.00p 455.88p 2488
08/04/2016 453.75p 460.92p 444.93p 458.75p 628
07/04/2016 459.38p 459.38p 451.50p 451.50p 75
06/04/2016 458.50p 460.02p 450.78p 453.75p 12659
05/04/2016 457.38p 462.00p 454.13p 454.13p 400
04/04/2016 461.13p 467.50p 456.39p 460.50p 3980
01/04/2016 456.25p 462.23p 455.16p 462.00p 43590
31/03/2016 464.38p 464.38p 462.00p 462.00p 14331
30/03/2016 462.88p 473.00p 458.25p 470.25p 52096
29/03/2016 459.75p 463.49p 458.08p 458.25p 24690
24/03/2016 465.50p 465.50p 465.50p 465.50p 0
23/03/2016 464.88p 467.25p 463.90p 465.50p 65903
22/03/2016 456.50p 464.75p 456.50p 464.75p 55111
21/03/2016 465.75p 466.00p 463.40p 463.75p 14
18/03/2016 472.38p 477.76p 458.05p 466.00p 78479
17/03/2016 461.25p 474.68p 457.38p 469.13p 55800
16/03/2016 454.00p 457.38p 449.86p 457.38p 1361
15/03/2016 452.25p 454.25p 449.90p 453.00p 17748
14/03/2016 452.25p 455.63p 445.23p 455.63p 174
11/03/2016 449.50p 451.13p 449.50p 451.13p 4400
10/03/2016 453.75p 460.25p 441.56p 444.00p 8086
09/03/2016 445.63p 454.00p 445.63p 450.88p 3173
08/03/2016 455.38p 455.38p 446.13p 446.13p 10616
07/03/2016 461.13p 462.38p 451.88p 455.63p 174
04/03/2016 466.50p 474.64p 462.30p 462.38p 12875
03/03/2016 473.00p 473.00p 467.24p 469.63p 3371
02/03/2016 475.25p 475.75p 468.88p 468.88p 12400
01/03/2016 464.50p 479.98p 461.75p 472.75p 1612
29/02/2016 462.63p 466.10p 449.96p 462.63p 3489
26/02/2016 461.88p 465.50p 458.04p 461.25p 10540
25/02/2016 454.50p 462.46p 448.00p 457.00p 347
24/02/2016 455.50p 460.06p 442.38p 448.00p 653
23/02/2016 461.00p 473.48p 456.30p 459.00p 45615
22/02/2016 450.13p 450.60p 442.33p 450.13p 71671
19/02/2016 442.13p 446.63p 441.38p 441.38p 3825
18/02/2016 445.38p 454.98p 441.58p 446.00p 4295
17/02/2016 432.00p 446.29p 429.00p 442.00p 157
16/02/2016 435.75p 442.80p 428.26p 429.00p 27154
15/02/2016 423.00p 432.00p 419.66p 431.13p 49475
12/02/2016 423.75p 423.75p 407.50p 411.38p 32389
11/02/2016 422.50p 430.88p 411.18p 419.38p 5467
10/02/2016 423.50p 433.90p 420.42p 430.88p 66747
09/02/2016 393.00p 418.45p 379.88p 410.75p 219312
08/02/2016 410.88p 418.90p 379.88p 379.88p 18450
05/02/2016 426.63p 430.97p 418.75p 422.00p 24397
04/02/2016 434.50p 434.50p 419.63p 423.13p 0
03/02/2016 429.25p 431.13p 426.13p 426.13p 6735
02/02/2016 441.75p 445.25p 427.75p 431.13p 1131
01/02/2016 450.00p 460.04p 443.96p 445.25p 3637
29/01/2016 447.63p 447.88p 434.75p 447.88p 623
28/01/2016 438.38p 441.91p 428.50p 434.75p 566
27/01/2016 438.00p 442.25p 435.75p 437.88p 0
26/01/2016 423.63p 437.05p 423.63p 436.00p 9585
25/01/2016 430.38p 441.10p 424.83p 430.25p 41133
22/01/2016 427.63p 439.40p 419.88p 429.25p 38523
21/01/2016 419.00p 424.40p 409.36p 419.88p 63500
20/01/2016 425.75p 431.00p 413.73p 422.63p 14165
19/01/2016 432.38p 449.04p 416.25p 441.25p 13419
18/01/2016 419.38p 419.38p 398.12p 416.25p 5878
15/01/2016 438.00p 439.26p 402.95p 409.00p 27006
14/01/2016 438.50p 449.13p 428.16p 442.00p 9801
13/01/2016 462.50p 466.42p 448.00p 448.00p 18620
12/01/2016 441.63p 457.17p 441.63p 454.25p 1560
11/01/2016 439.13p 446.33p 437.50p 442.00p 1780
08/01/2016 457.50p 465.36p 449.00p 449.00p 6636
07/01/2016 457.13p 464.01p 448.77p 459.25p 1021
06/01/2016 474.13p 476.30p 459.81p 469.63p 8216
05/01/2016 479.50p 479.50p 465.43p 474.38p 664
04/01/2016 473.50p 484.00p 473.50p 475.13p 2528
31/12/2015 483.75p 483.75p 483.75p 483.75p 0
30/12/2015 483.63p 483.75p 483.38p 483.75p 2063
29/12/2015 482.63p 484.49p 476.16p 483.75p 8371
24/12/2015 479.00p 479.00p 479.00p 479.00p 0
23/12/2015 474.63p 483.62p 472.25p 479.00p 6307
22/12/2015 478.63p 480.78p 468.50p 472.25p 7053
21/12/2015 483.38p 487.90p 475.70p 476.00p 12422
18/12/2015 478.88p 480.90p 468.51p 477.50p 6255
17/12/2015 487.38p 492.79p 474.88p 479.00p 26513
16/12/2015 473.75p 489.20p 472.85p 474.88p 56521
15/12/2015 450.88p 459.72p 444.74p 455.50p 14789
14/12/2015 451.38p 452.58p 446.13p 446.13p 2800
11/12/2015 452.13p 453.25p 437.94p 440.75p 17172
10/12/2015 451.00p 458.95p 446.67p 453.25p 29678
09/12/2015 459.75p 464.45p 454.37p 458.38p 27079
08/12/2015 459.50p 465.83p 457.88p 459.00p 26672
07/12/2015 457.88p 466.58p 455.07p 459.25p 7520
04/12/2015 450.25p 457.88p 450.25p 455.88p 1600
03/12/2015 465.13p 465.13p 457.51p 457.88p 4611
02/12/2015 460.25p 469.66p 456.50p 460.63p 24313
01/12/2015 467.13p 476.75p 457.20p 459.75p 13353
30/11/2015 453.63p 464.55p 452.40p 457.00p 12237
27/11/2015 449.63p 459.51p 444.63p 453.75p 25285
26/11/2015 440.38p 448.58p 440.38p 440.75p 4982
25/11/2015 435.38p 448.28p 435.38p 440.75p 35342
24/11/2015 433.75p 437.57p 430.11p 433.75p 8249
23/11/2015 433.13p 440.89p 426.38p 426.38p 5381
20/11/2015 432.25p 434.10p 424.85p 431.50p 14188
19/11/2015 438.25p 442.13p 431.63p 431.63p 37847
18/11/2015 433.25p 435.70p 432.33p 433.25p 13915
17/11/2015 433.38p 435.15p 431.20p 434.25p 24370
16/11/2015 416.75p 427.29p 407.73p 427.25p 41756
13/11/2015 418.63p 418.63p 416.20p 417.88p 34966
12/11/2015 421.88p 425.35p 419.90p 421.38p 8062
11/11/2015 416.50p 425.50p 415.95p 421.88p 40772
10/11/2015 414.13p 425.60p 412.58p 419.13p 22537
09/11/2015 421.25p 430.42p 414.00p 419.13p 30169
06/11/2015 413.38p 424.47p 413.38p 418.50p 26903
05/11/2015 413.63p 419.80p 389.88p 413.75p 100836
04/11/2015 399.25p 399.25p 389.88p 389.88p 398
03/11/2015 403.13p 403.13p 391.44p 397.63p 2094
02/11/2015 394.88p 402.00p 394.88p 400.13p 36121
30/10/2015 397.38p 405.46p 392.13p 396.00p 14955
29/10/2015 394.75p 398.75p 391.72p 394.88p 23348
28/10/2015 393.88p 394.50p 393.88p 394.50p 6899
27/10/2015 395.38p 396.20p 387.15p 393.13p 27823
26/10/2015 395.50p 395.82p 390.13p 394.50p 27328
23/10/2015 389.75p 390.50p 387.75p 390.13p 3540
22/10/2015 380.50p 384.00p 379.63p 383.00p 6113
21/10/2015 378.13p 383.50p 376.25p 379.63p 876
20/10/2015 376.25p 377.50p 370.30p 376.25p 16617
19/10/2015 373.25p 376.75p 373.25p 375.63p 8867
16/10/2015 378.88p 378.88p 371.90p 374.38p 2222
15/10/2015 366.75p 374.63p 366.75p 371.63p 129370
14/10/2015 369.88p 372.56p 367.00p 369.75p 7962
13/10/2015 373.00p 373.00p 372.46p 372.50p 29
12/10/2015 380.88p 383.70p 365.52p 373.50p 4295
09/10/2015 377.00p 384.50p 373.00p 380.88p 581
08/10/2015 369.13p 376.69p 366.21p 373.00p 517

*Close Price adjusted for both dividends and splits