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
19/12/2014 229.50p 230.50p 222.75p 265.00p 13337
18/12/2014 217.00p 224.40p 217.00p 265.00p 7020
17/12/2014 211.63p 213.25p 206.00p 265.00p 246982
16/12/2014 216.63p 219.00p 209.86p 265.00p 139138
15/12/2014 224.13p 226.38p 220.13p 265.00p 10959
12/12/2014 229.00p 229.00p 222.00p 265.00p 479
11/12/2014 232.25p 232.40p 225.20p 265.00p 19383
10/12/2014 234.38p 234.59p 230.40p 265.00p 1883
09/12/2014 228.88p 231.30p 228.88p 265.00p 15235
08/12/2014 237.88p 237.88p 235.25p 265.00p 850
05/12/2014 233.50p 238.50p 233.50p 265.00p 2091
04/12/2014 228.88p 231.35p 226.63p 265.00p 56885
03/12/2014 228.38p 229.40p 225.25p 265.00p 114549
02/12/2014 223.13p 226.80p 223.13p 265.00p 1829
01/12/2014 209.63p 219.88p 209.63p 265.00p 165426
28/11/2014 227.13p 229.76p 218.75p 265.00p 153783
27/11/2014 241.88p 241.88p 233.38p 265.00p 1222
26/11/2014 241.25p 242.77p 239.63p 265.00p 14844
25/11/2014 239.13p 241.63p 239.13p 265.00p 4856
24/11/2014 239.00p 239.48p 235.88p 265.00p 887
21/11/2014 233.50p 240.25p 233.50p 265.00p 2668
20/11/2014 232.50p 234.63p 228.75p 265.00p 512
19/11/2014 232.88p 234.70p 230.00p 265.00p 7142
18/11/2014 229.75p 232.80p 229.75p 265.00p 2143
17/11/2014 232.13p 232.13p 227.23p 265.00p 4898
14/11/2014 228.38p 229.75p 227.00p 265.00p 24538
13/11/2014 226.38p 228.50p 222.65p 265.00p 4390
12/11/2014 224.38p 227.00p 220.75p 265.00p 48765
11/11/2014 227.50p 227.50p 221.40p 265.00p 26158
10/11/2014 237.75p 240.30p 221.88p 265.00p 1937
07/11/2014 221.63p 236.63p 218.45p 265.00p 100269
06/11/2014 198.63p 203.67p 198.63p 265.00p 10928
05/11/2014 206.25p 206.25p 202.70p 265.00p 6450
04/11/2014 207.50p 207.50p 201.60p 265.00p 3943
03/11/2014 203.38p 204.75p 200.95p 265.00p 59316
31/10/2014 193.88p 198.88p 193.88p 265.00p 22175
30/10/2014 192.13p 193.20p 186.70p 265.00p 12309
29/10/2014 192.75p 194.80p 190.25p 265.00p 39374
28/10/2014 192.75p 192.75p 190.50p 265.00p 6660
27/10/2014 193.25p 193.25p 188.25p 265.00p 1447
24/10/2014 194.75p 194.80p 190.60p 265.00p 18886
23/10/2014 194.25p 198.60p 194.25p 265.00p 2542
22/10/2014 197.13p 197.13p 191.43p 265.00p 21531
21/10/2014 181.63p 191.20p 181.63p 265.00p 1873
20/10/2014 184.50p 185.00p 180.80p 265.00p 2731
17/10/2014 170.00p 177.25p 170.00p 265.00p 24995
16/10/2014 175.75p 176.36p 164.00p 265.00p 18059
15/10/2014 185.00p 186.00p 174.10p 265.00p 70683
14/10/2014 179.63p 181.33p 175.30p 265.00p 14645
13/10/2014 177.13p 187.30p 177.13p 265.00p 4762
10/10/2014 186.75p 186.75p 179.56p 265.00p 16943
09/10/2014 202.38p 202.38p 191.88p 265.00p 4165
08/10/2014 197.63p 197.63p 192.20p 265.00p 21766
07/10/2014 208.88p 208.88p 201.63p 265.00p 4171
06/10/2014 214.88p 214.88p 209.13p 265.00p 8956
03/10/2014 207.13p 218.30p 207.00p 265.00p 4278
02/10/2014 219.25p 222.36p 209.38p 265.00p 67902
01/10/2014 230.13p 230.13p 223.00p 265.00p 1549
30/09/2014 231.75p 233.00p 229.80p 265.00p 13145
29/09/2014 235.88p 235.88p 230.75p 265.00p 1495
26/09/2014 229.13p 237.70p 229.13p 265.00p 6769
25/09/2014 238.00p 238.00p 232.60p 265.00p 2013
24/09/2014 236.75p 237.80p 233.75p 265.00p 13475
23/09/2014 238.88p 241.00p 233.38p 265.00p 3745
22/09/2014 233.13p 241.50p 233.13p 265.00p 810
19/09/2014 236.50p 238.00p 230.50p 265.00p 56151
18/09/2014 224.25p 232.10p 224.25p 265.00p 14139
17/09/2014 224.75p 226.01p 222.16p 265.00p 21930
16/09/2014 229.25p 229.25p 220.38p 265.00p 32023
15/09/2014 232.75p 233.00p 228.25p 265.00p 2999
12/09/2014 238.50p 238.50p 235.50p 265.00p 266
11/09/2014 242.75p 242.75p 235.25p 265.00p 668
10/09/2014 230.75p 239.80p 227.40p 265.00p 33586
09/09/2014 238.88p 240.20p 230.50p 265.00p 1493
08/09/2014 242.63p 242.63p 238.94p 265.00p 2765
05/09/2014 242.25p 242.25p 239.25p 265.00p 3696
04/09/2014 245.63p 245.63p 240.38p 265.00p 9507
03/09/2014 236.50p 243.25p 234.75p 265.00p 21744
02/09/2014 238.38p 238.38p 233.90p 265.00p 1135
01/09/2014 239.75p 239.75p 235.00p 265.00p 1991
29/08/2014 240.00p 240.00p 238.60p 265.00p 5707
28/08/2014 240.50p 242.24p 238.25p 265.00p 18411
27/08/2014 243.13p 245.30p 241.50p 265.00p 36922
26/08/2014 244.13p 244.30p 239.25p 265.00p 17860
22/08/2014 256.88p 256.88p 252.01p 265.00p 12053
21/08/2014 264.00p 267.90p 257.61p 265.00p 618253
20/08/2014 283.00p 289.00p 269.20p 265.00p 4952
19/08/2014 271.38p 275.40p 271.38p 265.00p 13538
18/08/2014 268.13p 268.13p 263.95p 265.00p 22463
15/08/2014 263.25p 263.80p 258.38p 265.00p 791
14/08/2014 263.38p 266.13p 258.88p 265.00p 0
13/08/2014 262.63p 262.63p 257.50p 265.00p 9322
12/08/2014 253.75p 263.20p 253.75p 265.00p 9817
11/08/2014 244.75p 253.70p 244.75p 265.00p 1856
08/08/2014 237.13p 242.20p 236.25p 265.00p 1108
07/08/2014 245.50p 248.88p 245.50p 265.00p 4839
06/08/2014 250.13p 250.13p 243.85p 265.00p 621
05/08/2014 253.13p 255.42p 250.13p 265.00p 20588
04/08/2014 251.63p 251.63p 248.85p 265.00p 20334
01/08/2014 245.88p 249.40p 242.80p 265.00p 2775
31/07/2014 258.50p 258.50p 248.75p 265.00p 5372
30/07/2014 257.25p 259.09p 255.75p 265.00p 30577
29/07/2014 260.13p 260.13p 255.25p 265.00p 8253
28/07/2014 258.63p 265.26p 256.25p 265.00p 1812
25/07/2014 261.25p 264.00p 258.60p 265.00p 1161
24/07/2014 256.63p 261.35p 255.88p 265.00p 8036
23/07/2014 258.63p 259.39p 255.38p 265.00p 52999
22/07/2014 257.00p 259.50p 257.00p 265.00p 13661
21/07/2014 254.25p 254.25p 249.38p 265.00p 13197
18/07/2014 252.13p 255.63p 251.20p 265.00p 94448
17/07/2014 260.38p 260.38p 254.63p 265.00p 133068
16/07/2014 252.13p 261.50p 252.13p 265.00p 10623
15/07/2014 258.63p 258.63p 248.63p 265.00p 360
14/07/2014 261.50p 261.50p 256.63p 265.00p 6549
11/07/2014 250.75p 257.75p 249.50p 265.00p 45697
10/07/2014 251.63p 257.50p 247.63p 265.00p 91
09/07/2014 254.25p 256.00p 247.50p 265.00p 4635
08/07/2014 264.75p 268.75p 253.20p 265.00p 27764
07/07/2014 268.13p 268.90p 265.63p 265.00p 555
04/07/2014 275.25p 275.25p 271.00p 265.00p 55
03/07/2014 275.25p 276.50p 275.25p 265.00p 10000
02/07/2014 272.25p 276.00p 272.25p 265.00p 252
01/07/2014 278.13p 278.13p 272.91p 265.00p 151
30/06/2014 281.63p 282.75p 274.00p 265.00p 41437
27/06/2014 269.50p 269.95p 264.25p 265.00p 1441
26/06/2014 272.25p 272.97p 270.00p 265.00p 2525
25/06/2014 267.00p 267.00p 264.13p 265.00p 1210
24/06/2014 277.25p 277.25p 270.70p 265.00p 272883
23/06/2014 279.38p 280.00p 277.75p 265.00p 37222
20/06/2014 275.50p 280.60p 275.50p 265.00p 58917
19/06/2014 283.50p 283.50p 276.25p 265.00p 5654
18/06/2014 270.63p 278.85p 268.00p 265.00p 25466
17/06/2014 275.63p 275.63p 262.36p 265.00p 2933
16/06/2014 283.50p 283.50p 271.25p 265.00p 12748
13/06/2014 285.13p 286.88p 281.28p 265.00p 11626
12/06/2014 292.75p 295.25p 283.13p 265.00p 55299
11/06/2014 293.25p 296.44p 286.60p 265.00p 3187
10/06/2014 300.13p 302.75p 292.38p 265.00p 13101
09/06/2014 300.13p 300.50p 265.00p 265.00p 0
06/06/2014 297.13p 300.50p 294.75p 265.00p 12617
05/06/2014 292.63p 292.63p 265.00p 265.00p 0
04/06/2014 280.75p 291.36p 280.75p 265.00p 9879
03/06/2014 290.38p 290.38p 283.75p 265.00p 15580
02/06/2014 289.13p 296.41p 289.13p 265.00p 30418
30/05/2014 287.25p 294.30p 265.00p 265.00p 0
29/05/2014 292.88p 294.30p 265.00p 265.00p 0
28/05/2014 287.88p 294.30p 286.13p 265.00p 7545
27/05/2014 283.88p 287.69p 282.00p 265.00p 10364
23/05/2014 279.38p 282.06p 276.25p 265.00p 23187
22/05/2014 279.75p 282.38p 275.94p 265.00p 20559
21/05/2014 268.75p 277.39p 268.75p 265.00p 20951
20/05/2014 267.75p 272.49p 266.33p 265.00p 23362
19/05/2014 269.13p 269.13p 264.09p 265.00p 13480
16/05/2014 263.87p 263.87p 262.25p 265.00p 905
15/05/2014 267.13p 269.75p 262.88p 265.00p 2421
14/05/2014 268.63p 268.63p 264.00p 265.00p 2757
13/05/2014 278.75p 278.75p 265.25p 269.88p 5595
12/05/2014 269.13p 274.50p 264.66p 269.75p 5194
09/05/2014 262.00p 267.07p 260.88p 264.75p 34561
08/05/2014 244.50p 246.21p 242.50p 244.63p 15242
07/05/2014 247.50p 248.36p 238.60p 245.38p 5587
06/05/2014 252.38p 252.38p 247.43p 250.25p 1530
02/05/2014 240.88p 245.96p 240.88p 229.00p 2135
01/05/2014 242.25p 245.42p 237.75p 229.00p 93
30/04/2014 234.88p 239.50p 234.88p 229.00p 3988
29/04/2014 231.50p 233.50p 229.13p 229.00p 1269
28/04/2014 229.88p 231.25p 228.63p 229.00p 9195
25/04/2014 230.00p 230.00p 226.91p 229.00p 8342
24/04/2014 235.00p 235.00p 229.70p 230.50p 37455
23/04/2014 233.00p 234.50p 232.50p 233.00p 2145
22/04/2014 226.00p 236.25p 226.00p 236.25p 1551
17/04/2014 221.63p 222.63p 219.75p 222.63p 0
16/04/2014 221.75p 222.00p 219.75p 220.88p 1659
15/04/2014 222.75p 223.25p 217.47p 218.13p 92703
14/04/2014 227.38p 227.38p 216.75p 219.38p 13555
11/04/2014 228.75p 229.25p 224.50p 229.13p 10568
10/04/2014 236.63p 237.50p 231.38p 231.38p 1916
09/04/2014 228.38p 232.90p 228.38p 232.63p 2491
08/04/2014 230.88p 231.97p 223.00p 224.63p 104669
07/04/2014 229.75p 232.25p 229.70p 230.75p 139860
04/04/2014 232.88p 236.50p 232.70p 235.50p 6186
03/04/2014 229.25p 234.00p 226.50p 232.88p 3895
02/04/2014 232.00p 232.89p 229.45p 232.00p 13355
01/04/2014 223.63p 227.25p 222.70p 226.50p 1511
31/03/2014 216.88p 220.61p 216.50p 218.75p 59233
28/03/2014 210.63p 212.54p 208.62p 212.50p 12565
27/03/2014 198.88p 208.60p 198.88p 206.63p 65166
26/03/2014 197.50p 200.00p 197.50p 198.50p 11762
25/03/2014 199.75p 199.75p 194.70p 195.00p 1185
24/03/2014 201.13p 205.28p 194.00p 197.88p 315
21/03/2014 203.25p 203.25p 198.62p 201.50p 38397
20/03/2014 198.88p 202.66p 198.00p 199.50p 35606
19/03/2014 198.00p 199.65p 196.00p 196.00p 2489
18/03/2014 194.00p 197.50p 193.00p 196.75p 3667
17/03/2014 191.38p 197.75p 191.38p 197.75p 2462
14/03/2014 195.13p 195.13p 187.50p 188.38p 1304
13/03/2014 201.88p 201.88p 196.30p 197.50p 882
12/03/2014 204.25p 204.25p 198.77p 200.88p 55428
11/03/2014 206.63p 206.75p 205.10p 205.50p 1949
10/03/2014 204.88p 207.50p 201.00p 205.63p 3555

*Close Price adjusted for both dividends and splits