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
07/10/2015 364.63p 370.30p 360.10p 369.38p 15143
06/10/2015 361.00p 363.20p 357.55p 361.75p 19970
05/10/2015 354.38p 367.32p 354.38p 358.13p 7235
02/10/2015 351.88p 353.90p 344.75p 348.00p 81562
01/10/2015 357.75p 357.75p 348.88p 352.00p 3351
30/09/2015 345.25p 346.60p 335.00p 346.38p 2305
29/09/2015 322.63p 338.13p 318.96p 335.00p 17537
28/09/2015 337.38p 337.38p 327.88p 327.88p 6334
25/09/2015 331.50p 341.75p 324.50p 338.38p 2039
24/09/2015 342.00p 342.00p 320.84p 324.50p 2841
23/09/2015 336.25p 348.46p 336.07p 342.13p 23253
22/09/2015 352.38p 352.38p 338.25p 341.50p 17946
21/09/2015 345.75p 353.38p 344.61p 350.63p 19632
18/09/2015 350.75p 350.75p 347.10p 348.13p 3288
17/09/2015 346.63p 351.13p 346.63p 351.13p 5359
16/09/2015 353.13p 354.75p 349.13p 352.25p 1625
15/09/2015 353.50p 353.50p 348.38p 351.13p 4563
14/09/2015 355.13p 356.50p 349.81p 352.00p 32018
11/09/2015 359.63p 359.63p 349.04p 356.50p 8225
10/09/2015 354.25p 360.00p 354.25p 356.75p 4987
09/09/2015 359.88p 367.89p 352.00p 360.00p 11107
08/09/2015 349.00p 354.99p 346.28p 352.00p 952
07/09/2015 354.75p 361.51p 348.00p 348.00p 199
04/09/2015 357.75p 357.75p 351.38p 354.75p 1191
03/09/2015 360.88p 366.25p 360.88p 362.50p 937
02/09/2015 354.38p 355.50p 350.13p 354.50p 2668
01/09/2015 348.88p 356.13p 346.88p 350.13p 7180
28/08/2015 364.38p 369.94p 356.13p 356.13p 8663
27/08/2015 357.88p 365.20p 352.21p 358.88p 51168
26/08/2015 342.00p 356.00p 339.53p 347.50p 27067
25/08/2015 337.00p 353.26p 328.75p 346.63p 29369
24/08/2015 327.50p 342.63p 314.13p 328.75p 41207
21/08/2015 346.88p 352.00p 339.25p 342.63p 20829
20/08/2015 378.50p 382.62p 355.38p 358.88p 25257
19/08/2015 376.75p 391.62p 368.55p 382.88p 58218
18/08/2015 378.50p 388.75p 377.75p 381.75p 53755
17/08/2015 382.75p 382.99p 371.19p 377.75p 625
14/08/2015 378.25p 383.05p 375.00p 265.00p 7297
13/08/2015 378.63p 383.77p 367.45p 265.00p 1226
12/08/2015 367.88p 378.84p 361.15p 265.00p 11870
11/08/2015 378.75p 382.50p 371.13p 265.00p 42936
10/08/2015 381.75p 385.00p 375.55p 265.00p 10
07/08/2015 377.88p 381.59p 372.75p 265.00p 2699
06/08/2015 386.75p 388.04p 380.75p 265.00p 2995
05/08/2015 386.50p 393.10p 383.75p 265.00p 2488
04/08/2015 388.13p 388.13p 379.95p 265.00p 1397
03/08/2015 376.38p 387.08p 375.88p 265.00p 39487
31/07/2015 366.25p 370.90p 364.63p 265.00p 16087
30/07/2015 388.25p 388.25p 368.80p 265.00p 10288
29/07/2015 386.00p 386.00p 382.50p 265.00p 2645
28/07/2015 381.88p 384.13p 377.88p 265.00p 656
27/07/2015 386.50p 386.50p 376.00p 265.00p 328
24/07/2015 392.75p 399.28p 390.88p 265.00p 4133
23/07/2015 391.25p 391.25p 380.88p 265.00p 6608
22/07/2015 379.25p 389.63p 379.25p 265.00p 9859
21/07/2015 378.13p 378.38p 372.25p 265.00p 35966
20/07/2015 376.25p 378.00p 374.25p 265.00p 11826
17/07/2015 376.50p 377.30p 371.38p 265.00p 10706
16/07/2015 374.13p 377.72p 374.13p 265.00p 84080
15/07/2015 370.50p 374.25p 368.00p 265.00p 4862
14/07/2015 368.75p 368.75p 363.65p 265.00p 956
13/07/2015 369.63p 369.63p 367.50p 265.00p 178216
10/07/2015 350.25p 359.80p 349.93p 265.00p 18630
09/07/2015 339.38p 346.25p 338.68p 265.00p 30025
08/07/2015 336.88p 336.88p 333.10p 265.00p 8126
07/07/2015 341.88p 341.88p 330.38p 265.00p 10843
06/07/2015 340.75p 340.75p 337.35p 265.00p 151
03/07/2015 345.75p 346.61p 343.81p 265.00p 22109
02/07/2015 348.13p 349.57p 345.50p 265.00p 9508
01/07/2015 343.13p 348.13p 343.13p 265.00p 41310
30/06/2015 331.38p 335.20p 331.38p 265.00p 54597
29/06/2015 327.00p 338.33p 321.93p 265.00p 36137
26/06/2015 335.13p 341.25p 332.63p 265.00p 504
25/06/2015 333.63p 338.63p 332.50p 265.00p 8576
24/06/2015 336.25p 336.25p 330.25p 265.00p 9765
23/06/2015 334.25p 338.88p 333.13p 265.00p 11642
22/06/2015 329.25p 332.38p 327.13p 265.00p 48447
19/06/2015 323.13p 325.38p 319.38p 265.00p 0
18/06/2015 316.75p 322.60p 316.60p 265.00p 34471
17/06/2015 324.38p 325.17p 317.46p 265.00p 25871
16/06/2015 310.50p 323.66p 309.66p 265.00p 26962
15/06/2015 323.38p 323.38p 316.00p 265.00p 2615
12/06/2015 326.00p 328.38p 323.25p 265.00p 290
11/06/2015 331.25p 331.25p 323.38p 265.00p 9838
10/06/2015 315.50p 329.30p 315.50p 265.00p 8092
09/06/2015 323.13p 324.20p 318.50p 265.00p 62444
08/06/2015 328.50p 328.50p 322.00p 265.00p 5107
05/06/2015 331.88p 331.88p 329.25p 265.00p 0
04/06/2015 331.25p 334.38p 326.02p 265.00p 9454
03/06/2015 331.50p 339.00p 331.50p 265.00p 23949
02/06/2015 333.50p 334.25p 330.10p 265.00p 3511
01/06/2015 336.75p 337.04p 327.13p 265.00p 45550
29/05/2015 350.50p 350.50p 343.13p 265.00p 21213
28/05/2015 349.25p 351.38p 345.13p 265.00p 10997
27/05/2015 348.63p 348.63p 346.90p 265.00p 2354
26/05/2015 346.00p 347.38p 343.00p 265.00p 6381
22/05/2015 346.38p 346.38p 341.60p 265.00p 965
21/05/2015 338.25p 346.20p 335.43p 265.00p 67219
20/05/2015 336.38p 337.70p 333.25p 265.00p 11190
19/05/2015 334.75p 336.55p 332.25p 265.00p 6108
18/05/2015 332.00p 335.75p 328.50p 265.00p 56731
15/05/2015 326.63p 326.63p 325.00p 265.00p 0
14/05/2015 326.63p 328.88p 325.75p 265.00p 0
13/05/2015 330.25p 330.25p 326.60p 265.00p 798
12/05/2015 326.50p 329.50p 326.25p 265.00p 379
11/05/2015 331.75p 332.37p 330.00p 265.00p 1500
08/05/2015 328.88p 331.88p 325.63p 265.00p 19406
07/05/2015 321.00p 330.00p 314.70p 265.00p 52424
06/05/2015 330.25p 330.25p 323.05p 265.00p 42545
05/05/2015 315.88p 315.88p 310.15p 265.00p 33308
01/05/2015 299.50p 303.00p 299.50p 265.00p 0
30/04/2015 299.38p 303.62p 297.34p 265.00p 24808
29/04/2015 310.38p 310.38p 302.50p 265.00p 1228
28/04/2015 313.63p 313.63p 308.50p 265.00p 1710
27/04/2015 309.13p 313.90p 308.55p 265.00p 9177
24/04/2015 306.50p 312.75p 306.50p 265.00p 24470
23/04/2015 310.63p 314.47p 302.50p 265.00p 47362
22/04/2015 319.38p 319.81p 310.50p 265.00p 2539
21/04/2015 318.00p 318.23p 316.31p 265.00p 34936
20/04/2015 309.13p 311.05p 305.86p 265.00p 32134
17/04/2015 307.38p 307.38p 303.50p 265.00p 17743
16/04/2015 319.50p 319.50p 312.38p 265.00p 4699
15/04/2015 320.13p 322.00p 318.75p 265.00p 30346
14/04/2015 319.75p 322.63p 316.75p 265.00p 1712
13/04/2015 317.88p 323.25p 316.10p 265.00p 9285
10/04/2015 317.13p 320.38p 314.00p 265.00p 10693
09/04/2015 315.13p 316.10p 312.88p 265.00p 9949
08/04/2015 315.13p 315.13p 309.38p 265.00p 10096
07/04/2015 302.88p 308.25p 299.38p 265.00p 14534
02/04/2015 294.50p 296.50p 293.63p 265.00p 0
01/04/2015 292.25p 296.60p 292.25p 265.00p 60576
31/03/2015 291.75p 293.75p 287.88p 265.00p 11137
30/03/2015 290.75p 292.00p 290.20p 265.00p 12800
27/03/2015 287.25p 288.70p 287.25p 265.00p 1542
26/03/2015 287.25p 287.50p 283.50p 265.00p 2082
25/03/2015 295.75p 298.00p 292.00p 265.00p 32017
24/03/2015 294.63p 294.63p 292.25p 265.00p 8991
23/03/2015 290.88p 296.88p 290.88p 265.00p 239
20/03/2015 288.75p 293.13p 286.75p 265.00p 0
19/03/2015 289.75p 290.00p 287.63p 265.00p 2706
18/03/2015 284.75p 289.25p 284.75p 265.00p 6322
17/03/2015 289.38p 289.38p 281.25p 265.00p 1942
16/03/2015 286.00p 289.25p 285.25p 265.00p 20952
13/03/2015 285.75p 285.88p 280.88p 265.00p 8263
12/03/2015 284.63p 285.87p 284.25p 265.00p 55675
11/03/2015 277.63p 284.16p 277.63p 265.00p 36409
10/03/2015 273.88p 275.50p 273.88p 265.00p 8979
09/03/2015 276.13p 282.63p 273.13p 265.00p 0
06/03/2015 280.25p 283.13p 277.75p 265.00p 0
05/03/2015 275.50p 279.90p 274.88p 265.00p 22280
04/03/2015 266.50p 273.75p 266.19p 265.00p 7940
03/03/2015 278.25p 278.25p 270.00p 265.00p 600
02/03/2015 280.75p 282.16p 275.38p 265.00p 15658
27/02/2015 279.25p 283.75p 277.13p 265.00p 17057
26/02/2015 280.88p 281.00p 278.98p 265.00p 1863
25/02/2015 278.25p 278.25p 276.99p 265.00p 13028
24/02/2015 280.13p 281.39p 278.00p 265.00p 2392
23/02/2015 279.25p 281.86p 277.38p 265.00p 33527
20/02/2015 271.63p 275.20p 271.63p 265.00p 8543
19/02/2015 277.25p 280.15p 274.38p 265.00p 2693
18/02/2015 270.50p 279.00p 270.50p 265.00p 1855
17/02/2015 261.13p 264.00p 261.13p 265.00p 1115
16/02/2015 258.88p 263.75p 258.88p 265.00p 8647
13/02/2015 269.75p 272.00p 262.10p 265.00p 1138
12/02/2015 260.75p 270.75p 254.75p 265.00p 65229
11/02/2015 273.75p 273.75p 262.13p 265.00p 88214
10/02/2015 288.75p 288.75p 284.75p 265.00p 63593
09/02/2015 285.25p 288.24p 284.54p 265.00p 117941
06/02/2015 285.38p 287.69p 281.02p 265.00p 44926
05/02/2015 277.25p 282.00p 277.25p 265.00p 24264
04/02/2015 271.88p 273.50p 270.88p 265.00p 67199
03/02/2015 265.25p 269.90p 265.25p 265.00p 41346
02/02/2015 262.75p 267.55p 260.25p 265.00p 75613
30/01/2015 256.25p 261.13p 256.25p 265.00p 10044
29/01/2015 253.00p 255.25p 252.38p 265.00p 31069
28/01/2015 254.75p 255.50p 252.88p 265.00p 142
27/01/2015 259.38p 262.00p 250.75p 265.00p 10645
26/01/2015 247.13p 259.60p 243.95p 265.00p 20712
23/01/2015 247.63p 248.00p 244.35p 265.00p 22899
22/01/2015 244.00p 247.75p 242.00p 265.00p 38433
21/01/2015 234.38p 239.75p 233.90p 265.00p 37019
20/01/2015 232.63p 235.40p 232.63p 265.00p 22878
19/01/2015 226.50p 235.00p 223.18p 265.00p 783
16/01/2015 224.63p 227.40p 224.63p 265.00p 1561
15/01/2015 231.63p 231.63p 218.04p 265.00p 11476
14/01/2015 232.25p 232.25p 228.88p 265.00p 3895
13/01/2015 233.50p 235.80p 233.05p 265.00p 11024
12/01/2015 233.25p 236.60p 232.25p 265.00p 74837
09/01/2015 237.88p 238.40p 235.75p 265.00p 54930
08/01/2015 239.50p 240.18p 236.63p 265.00p 76355
07/01/2015 246.50p 246.50p 235.88p 265.00p 76955
06/01/2015 234.00p 251.38p 233.50p 265.00p 18907
05/01/2015 242.75p 243.09p 236.95p 265.00p 62746
02/01/2015 232.63p 242.75p 232.56p 265.00p 80004
31/12/2014 226.50p 227.88p 225.88p 265.00p 0
30/12/2014 224.25p 227.00p 224.25p 265.00p 2471
29/12/2014 230.88p 231.63p 221.95p 265.00p 401
24/12/2014 230.13p 231.13p 230.13p 265.00p 0
23/12/2014 231.75p 231.75p 230.13p 265.00p 6225
22/12/2014 231.50p 236.00p 231.50p 265.00p 7091

*Close Price adjusted for both dividends and splits