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
07/03/2014 208.00p 208.25p 204.80p 205.13p 4586
06/03/2014 195.63p 206.13p 195.63p 202.88p 8448
05/03/2014 193.63p 197.00p 193.63p 194.25p 20
04/03/2014 191.38p 195.20p 190.67p 193.25p 1810
03/03/2014 187.13p 189.75p 187.00p 187.38p 500
28/02/2014 192.63p 193.63p 190.02p 193.50p 2114
27/02/2014 194.63p 194.63p 188.50p 191.50p 9929
26/02/2014 196.13p 196.13p 194.25p 195.38p 1264
25/02/2014 196.75p 196.75p 196.00p 196.38p 160
24/02/2014 197.00p 197.00p 195.25p 196.75p 160
21/02/2014 197.00p 197.75p 196.25p 196.25p 342
20/02/2014 196.25p 196.25p 194.25p 196.13p 27
19/02/2014 197.63p 197.75p 197.25p 197.75p 100
18/02/2014 197.25p 198.50p 196.79p 197.25p 118
17/02/2014 197.00p 197.00p 196.15p 196.63p 2216
14/02/2014 198.13p 198.63p 195.00p 197.63p 96
13/02/2014 196.25p 196.38p 195.00p 196.38p 207
12/02/2014 197.00p 199.65p 195.74p 198.00p 190829
11/02/2014 190.88p 195.36p 190.88p 192.63p 8243
10/02/2014 189.00p 190.75p 189.00p 190.38p 4874
07/02/2014 185.25p 191.40p 185.25p 187.50p 849
06/02/2014 184.63p 186.54p 183.99p 185.63p 1880
05/02/2014 174.75p 182.71p 162.00p 181.88p 8623
04/02/2014 169.13p 172.10p 164.92p 170.13p 12037
03/02/2014 182.63p 183.75p 179.50p 179.50p 292
31/01/2014 184.00p 187.15p 181.86p 182.00p 5142
30/01/2014 174.13p 183.88p 174.13p 183.88p 2523
29/01/2014 184.00p 185.25p 173.50p 173.75p 623
28/01/2014 172.50p 176.25p 168.50p 176.25p 28931
27/01/2014 171.50p 177.07p 164.15p 165.25p 38789
24/01/2014 186.88p 186.88p 178.10p 179.13p 2266
23/01/2014 193.50p 194.02p 189.38p 189.38p 1320
22/01/2014 192.38p 193.38p 189.50p 193.38p 5400
21/01/2014 194.00p 194.00p 191.99p 193.38p 4436
20/01/2014 194.00p 194.09p 193.50p 193.50p 175
17/01/2014 194.63p 194.63p 193.90p 194.63p 1143
16/01/2014 195.88p 195.88p 193.13p 194.63p 61
15/01/2014 196.63p 197.25p 195.85p 197.00p 3375
14/01/2014 193.63p 194.00p 192.15p 194.00p 5951
13/01/2014 195.75p 197.75p 195.00p 196.50p 311
10/01/2014 195.00p 196.23p 194.88p 194.88p 173
09/01/2014 191.38p 198.00p 191.38p 195.00p 1855
08/01/2014 198.00p 198.25p 187.75p 192.38p 1497
07/01/2014 198.25p 198.50p 195.23p 197.75p 4700
06/01/2014 180.25p 186.13p 177.20p 186.13p 3047
03/01/2014 168.88p 176.75p 168.88p 176.38p 422
02/01/2014 162.00p 171.75p 162.00p 171.75p 473
31/12/2013 160.25p 1,193.62p 159.38p 160.25p 0
30/12/2013 160.50p 1,193.62p 159.50p 160.25p 50
27/12/2013 160.25p 160.25p 159.75p 159.75p 8909
24/12/2013 157.13p 159.75p 155.94p 157.13p 0
23/12/2013 158.13p 159.75p 155.94p 157.75p 208286
20/12/2013 159.75p 159.75p 155.94p 157.50p 159
19/12/2013 155.13p 155.96p 155.13p 155.13p 595
18/12/2013 149.50p 153.25p 145.25p 153.00p 0
17/12/2013 148.38p 149.75p 145.25p 145.25p 279
16/12/2013 145.50p 149.00p 145.00p 148.75p 0
13/12/2013 146.13p 147.25p 145.22p 146.50p 568
12/12/2013 146.13p 146.13p 144.63p 144.63p 25
11/12/2013 146.00p 147.00p 146.00p 147.00p 6
10/12/2013 149.00p 149.63p 142.36p 146.13p 273
09/12/2013 147.63p 149.63p 142.36p 148.50p 3782
06/12/2013 142.75p 147.75p 142.36p 147.75p 9717
05/12/2013 142.38p 146.77p 140.02p 141.38p 15894
04/12/2013 144.63p 144.63p 139.69p 141.00p 892
03/12/2013 154.38p 154.50p 146.00p 146.00p 4171
02/12/2013 154.75p 155.50p 154.30p 154.50p 5896
29/11/2013 157.25p 158.19p 156.38p 156.38p 400
28/11/2013 156.63p 157.38p 154.50p 157.00p 0
27/11/2013 154.75p 155.88p 154.50p 155.88p 1220
26/11/2013 155.38p 155.38p 153.98p 154.00p 16218
25/11/2013 154.50p 155.00p 151.99p 154.88p 505
22/11/2013 152.88p 154.25p 152.88p 153.63p 20
21/11/2013 150.13p 152.30p 150.13p 151.50p 1230
20/11/2013 155.00p 155.00p 149.23p 153.50p 1400
19/11/2013 156.00p 156.00p 150.25p 154.63p 348
18/11/2013 155.63p 158.00p 154.88p 157.75p 0
15/11/2013 157.38p 158.00p 155.00p 156.00p 0
14/11/2013 157.38p 158.00p 156.70p 156.88p 2450
13/11/2013 154.88p 154.88p 153.00p 154.75p 410
12/11/2013 158.00p 158.00p 153.98p 154.88p 347
11/11/2013 160.13p 160.13p 154.79p 157.38p 405
08/11/2013 160.63p 165.20p 159.40p 162.25p 98437
07/11/2013 166.25p 166.25p 161.08p 161.63p 5076
06/11/2013 156.88p 169.25p 155.40p 166.25p 61136
05/11/2013 148.13p 148.13p 144.63p 145.25p 25229
04/11/2013 151.13p 151.13p 147.00p 148.13p 36134
01/11/2013 147.63p 150.71p 147.63p 150.63p 8538
31/10/2013 145.63p 146.91p 143.03p 146.75p 54
30/10/2013 147.88p 147.88p 136.50p 144.63p 273
29/10/2013 140.63p 146.25p 137.25p 146.25p 98298
28/10/2013 146.75p 146.75p 138.63p 138.63p 4626
25/10/2013 148.75p 148.75p 145.60p 145.63p 1273
24/10/2013 152.75p 152.75p 147.85p 150.13p 17603
23/10/2013 153.88p 155.39p 151.13p 151.38p 88
22/10/2013 155.38p 156.00p 154.50p 154.50p 21441
21/10/2013 155.00p 156.50p 152.88p 152.88p 3996
18/10/2013 155.75p 157.00p 154.00p 154.00p 3475
17/10/2013 155.13p 156.51p 154.75p 154.88p 1729
16/10/2013 148.38p 153.50p 147.99p 153.50p 796
15/10/2013 148.50p 150.00p 147.48p 148.75p 610
14/10/2013 148.13p 148.13p 146.00p 146.50p 788
11/10/2013 149.13p 149.38p 141.38p 148.38p 0
10/10/2013 145.25p 148.88p 141.38p 147.00p 0
09/10/2013 147.00p 148.88p 141.38p 147.00p 2852
08/10/2013 146.75p 148.88p 141.38p 147.00p 3481
07/10/2013 147.25p 148.88p 141.38p 147.00p 4941
04/10/2013 147.75p 148.88p 141.38p 147.00p 603
03/10/2013 146.88p 147.88p 141.38p 147.00p 810
02/10/2013 147.88p 147.88p 141.38p 147.00p 5438
01/10/2013 141.38p 147.00p 141.38p 147.00p 1000
30/09/2013 137.25p 139.75p 125.60p 139.13p 9579
27/09/2013 147.50p 147.50p 125.60p 139.13p 13383
26/09/2013 128.63p 132.13p 101.94p 101.94p 2537
25/09/2013 125.50p 125.60p 101.94p 101.94p 2112
24/09/2013 121.50p 126.50p 98.44p 101.94p 0
23/09/2013 126.50p 126.50p 101.94p 101.94p 1000
20/09/2013 127.63p 127.81p 100.44p 101.94p 1100
19/09/2013 127.63p 127.63p 97.32p 101.94p 1600
18/09/2013 123.63p 127.63p 97.32p 101.94p 111
17/09/2013 124.38p 127.63p 97.32p 101.94p 0
16/09/2013 123.88p 123.88p 97.32p 101.94p 25
13/09/2013 119.63p 121.90p 97.32p 101.94p 950
12/09/2013 122.25p 127.38p 96.94p 101.94p 300
11/09/2013 123.88p 127.38p 96.94p 101.94p 7953
10/09/2013 120.00p 122.25p 97.57p 101.94p 2189
09/09/2013 120.25p 120.25p 101.94p 101.94p 1545
06/09/2013 113.38p 119.00p 88.94p 101.94p 260
05/09/2013 110.50p 119.00p 88.94p 101.94p 0
04/09/2013 110.75p 119.00p 88.94p 101.94p 295
03/09/2013 108.13p 119.00p 88.94p 101.94p 0
02/09/2013 106.25p 119.00p 88.94p 101.94p 0
30/08/2013 109.13p 109.13p 88.94p 101.94p 19003
29/08/2013 105.50p 115.68p 87.82p 101.94p 80
28/08/2013 103.58p 115.68p 87.82p 101.94p 48
27/08/2013 106.75p 106.75p 100.00p 100.00p 27314
23/08/2013 112.00p 120.75p 87.57p 101.94p 9930
22/08/2013 107.88p 120.75p 87.57p 101.94p 170
21/08/2013 110.50p 116.25p 87.57p 101.94p 28973
20/08/2013 97.39p 116.25p 87.57p 101.94p 2408
19/08/2013 116.25p 116.25p 88.44p 101.94p 3517
16/08/2013 114.38p 124.10p 91.69p 101.94p 671
15/08/2013 114.38p 124.10p 91.69p 101.94p 3745
14/08/2013 111.75p 124.10p 91.69p 101.94p 0
13/08/2013 114.13p 124.10p 91.69p 101.94p 0
12/08/2013 114.38p 124.10p 91.69p 101.94p 1648
09/08/2013 113.13p 124.10p 91.69p 101.94p 1915
08/08/2013 112.88p 124.10p 91.69p 101.94p 0
07/08/2013 106.75p 124.10p 91.69p 101.94p 2582
06/08/2013 123.88p 124.10p 94.57p 101.94p 685
05/08/2013 123.13p 127.00p 96.69p 101.94p 1060
02/08/2013 120.50p 120.60p 96.69p 101.94p 804
01/08/2013 117.00p 119.20p 101.94p 101.94p 1952
31/07/2013 109.63p 121.13p 89.57p 101.94p 305
30/07/2013 106.25p 121.13p 89.57p 101.94p 1000
29/07/2013 107.00p 121.13p 89.57p 101.94p 5108
26/07/2013 110.75p 121.13p 90.32p 101.94p 0
25/07/2013 110.50p 110.50p 91.32p 101.94p 4324
24/07/2013 103.68p 117.24p 75.71p 101.94p 2275
23/07/2013 102.49p 117.24p 75.71p 101.94p 1850
22/07/2013 98.60p 115.35p 75.71p 101.94p 4867
19/07/2013 94.05p 113.18p 75.71p 101.94p 470
18/07/2013 93.53p 112.89p 75.71p 101.94p 0
17/07/2013 92.93p 112.89p 75.71p 101.94p 95
16/07/2013 93.45p 112.89p 75.71p 101.94p 2092
15/07/2013 94.40p 112.06p 75.71p 101.94p 40
12/07/2013 93.57p 112.06p 75.71p 101.94p 672
11/07/2013 91.32p 112.06p 75.71p 101.94p 200
10/07/2013 91.35p 112.06p 75.71p 101.94p 570
09/07/2013 91.71p 112.06p 75.71p 101.94p 7116
08/07/2013 87.60p 106.87p 75.71p 101.94p 415
05/07/2013 87.82p 106.87p 75.71p 101.94p 2000
04/07/2013 81.85p 106.87p 75.71p 101.94p 441
03/07/2013 80.27p 106.87p 75.71p 101.94p 0
02/07/2013 80.78p 106.87p 75.71p 101.94p 851
01/07/2013 82.13p 101.94p 75.71p 101.94p 3750
28/06/2013 81.71p 108.11p 74.64p 101.94p 0
27/06/2013 77.80p 101.94p 77.80p 101.94p 880
26/06/2013 74.18p 101.94p 74.18p 101.94p 40
25/06/2013 71.67p 103.15p 70.43p 101.94p 0
24/06/2013 73.94p 101.96p 70.43p 101.94p 350
21/06/2013 74.67p 101.94p 72.50p 101.94p 61364
20/06/2013 73.47p 101.94p 71.22p 101.94p 403
19/06/2013 74.62p 104.65p 71.59p 101.94p 0
18/06/2013 75.42p 104.32p 71.59p 101.94p 0
17/06/2013 73.35p 104.04p 71.59p 101.94p 0
14/06/2013 74.13p 103.26p 71.59p 101.94p 1500
13/06/2013 70.18p 101.94p 70.18p 101.94p 357
12/06/2013 71.82p 102.82p 71.37p 101.94p 1766
11/06/2013 74.62p 101.94p 71.53p 101.94p 3042
10/06/2013 76.65p 104.91p 70.78p 101.94p 0
07/06/2013 72.61p 101.94p 70.78p 101.94p 738
06/06/2013 74.37p 74.37p 72.80p 74.00p 9869
05/06/2013 77.15p 77.15p 77.15p 77.15p 140
04/06/2013 80.32p 80.60p 77.30p 77.75p 1600
03/06/2013 84.71p 84.71p 75.29p 82.00p 1668
31/05/2013 85.93p 86.00p 84.88p 86.00p 14255
30/05/2013 83.28p 86.10p 83.28p 86.00p 4707
29/05/2013 83.02p 85.46p 82.00p 82.00p 1756
28/05/2013 78.42p 84.97p 78.42p 82.00p 3109

*Close Price adjusted for both dividends and splits