Vestas Wind Systems A/S VWS
OMXCOP · Denmark · Producer Manufacturing
DKK 190.20-5.95 (-3.03%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 190.35 | -2.96% | DKK 196.10 | DKK 198.70 | DKK 189.85 | 993.97K |
| 2026-09-30 | DKK 196.15 | +1.76% | DKK 195.00 | DKK 197.10 | DKK 193.20 | 3.12M |
| 2026-09-29 | DKK 192.75 | -3.26% | DKK 197.80 | DKK 198.25 | DKK 189.30 | 3.39M |
| 2026-09-28 | DKK 199.25 | +0.38% | DKK 198.50 | DKK 201.00 | DKK 193.65 |
| 1.83M |
| 2026-09-25 | DKK 198.50 | -0.80% | DKK 199.40 | DKK 203.90 | DKK 198.50 | 2.20M |
| 2026-09-24 | DKK 200.10 | -3.33% | DKK 205.40 | DKK 206.50 | DKK 199.15 | 1.87M |
| 2026-09-23 | DKK 207.00 | -1.48% | DKK 210.00 | DKK 212.20 | DKK 205.60 | 1.63M |
| 2026-09-22 | DKK 210.10 | -1.82% | DKK 214.20 | DKK 215.50 | DKK 209.50 | 2.08M |
| 2026-09-21 | DKK 214.00 | +3.38% | DKK 207.50 | DKK 214.00 | DKK 207.50 | 1.54M |
| 2026-09-18 | DKK 207.00 | -1.57% | DKK 211.00 | DKK 211.40 | DKK 207.00 | 3.56M |
| 2026-09-17 | DKK 210.30 | +1.94% | DKK 207.30 | DKK 211.50 | DKK 204.70 | 1.84M |
| 2026-09-16 | DKK 206.30 | +1.48% | DKK 205.00 | DKK 209.30 | DKK 205.00 | 2.10M |
| 2026-09-15 | DKK 203.30 | -1.07% | DKK 205.00 | DKK 205.60 | DKK 197.30 | 2.72M |
| 2026-09-14 | DKK 205.50 | -4.77% | DKK 214.70 | DKK 215.00 | DKK 205.50 | 2.21M |
| 2026-09-11 | DKK 215.80 | +2.08% | DKK 214.50 | DKK 218.30 | DKK 212.80 | 1.32M |
| 2026-09-10 | DKK 211.40 | -1.54% | DKK 215.10 | DKK 216.70 | DKK 211.10 | 1.54M |
| 2026-09-09 | DKK 214.70 | -2.01% | DKK 219.00 | DKK 220.20 | DKK 213.90 | 1.96M |
| 2026-09-08 | DKK 219.10 | +0.41% | DKK 217.10 | DKK 220.00 | DKK 215.70 | 1.66M |
| 2026-09-07 | DKK 218.20 | +2.30% | DKK 215.20 | DKK 218.80 | DKK 215.20 | 1.28M |
| 2026-09-04 | DKK 213.30 | -0.74% | DKK 214.90 | DKK 217.80 | DKK 213.10 | 1.66M |
| 2026-09-03 | DKK 214.90 | +2.04% | DKK 210.60 | DKK 214.90 | DKK 209.50 | 2.10M |
| 2026-09-02 | DKK 210.60 | +1.15% | DKK 210.00 | DKK 211.20 | DKK 204.70 | 1.88M |
| 2026-09-01 | DKK 208.20 | -2.62% | DKK 212.50 | DKK 214.00 | DKK 208.20 | 2.70M |
| 2026-08-31 | DKK 213.80 | +1.09% | DKK 211.60 | DKK 213.80 | DKK 209.60 | 6.31M |
| 2026-08-28 | DKK 211.50 | -2.40% | DKK 216.10 | DKK 218.90 | DKK 210.60 | 1.96M |
| 2026-08-27 | DKK 216.70 | +4.28% | DKK 211.80 | DKK 217.70 | DKK 209.20 | 3.29M |
| 2026-08-26 | DKK 207.80 | -1.61% | DKK 209.80 | DKK 211.40 | DKK 207.10 | 1.76M |
| 2026-08-25 | DKK 211.20 | +0.38% | DKK 211.50 | DKK 213.40 | DKK 211.00 | 1.64M |
| 2026-08-24 | DKK 210.40 | +1.01% | DKK 208.20 | DKK 210.80 | DKK 207.00 | 1.39M |
| 2026-08-21 | DKK 208.30 | -1.98% | DKK 212.50 | DKK 214.40 | DKK 207.00 | 2.28M |
| 2026-08-20 | DKK 212.50 | +1.53% | DKK 210.00 | DKK 212.50 | DKK 206.50 | 2.25M |
| 2026-08-19 | DKK 209.30 | +2.50% | DKK 204.20 | DKK 209.30 | DKK 203.50 | 2.49M |
| 2026-08-18 | DKK 204.20 | -0.44% | DKK 202.70 | DKK 205.50 | DKK 201.10 | 2.08M |
| 2026-08-17 | DKK 205.10 | +0.29% | DKK 204.90 | DKK 207.90 | DKK 202.90 | 2.19M |
| 2026-08-14 | DKK 204.50 | -1.68% | DKK 212.00 | DKK 212.00 | DKK 203.20 | 2.37M |
| 2026-08-13 | DKK 208.00 | -1.79% | DKK 211.80 | DKK 213.00 | DKK 205.40 | 3.02M |
| 2026-08-12 | DKK 211.80 | +19.66% | DKK 197.05 | DKK 213.50 | DKK 193.00 | 11.77M |
| 2026-08-11 | DKK 177.00 | +0.97% | DKK 176.00 | DKK 179.20 | DKK 174.45 | 1.47M |
| 2026-08-10 | DKK 175.30 | -1.54% | DKK 178.05 | DKK 178.90 | DKK 174.70 | 1.35M |
| 2026-08-07 | DKK 178.05 | +1.08% | DKK 178.15 | DKK 180.00 | DKK 176.00 | 1.38M |
| 2026-08-06 | DKK 176.15 | +2.41% | DKK 172.00 | DKK 177.50 | DKK 171.10 | 1.26M |
| 2026-08-05 | DKK 172.00 | -1.83% | DKK 176.55 | DKK 177.10 | DKK 172.00 | 1.42M |
| 2026-08-04 | DKK 175.20 | -0.09% | DKK 178.40 | DKK 179.90 | DKK 174.45 | 1.68M |
| 2026-08-03 | DKK 175.35 | +0.46% | DKK 172.85 | DKK 175.35 | DKK 169.05 | 1.72M |
| 2026-07-31 | DKK 174.55 | -1.02% | DKK 183.90 | DKK 183.95 | DKK 174.55 | 2.22M |
| 2026-07-30 | DKK 176.35 | +6.59% | DKK 165.45 | DKK 176.85 | DKK 164.45 | 2.23M |
| 2026-07-29 | DKK 165.45 | -1.25% | DKK 169.10 | DKK 171.65 | DKK 165.45 | 1.85M |
| 2026-07-28 | DKK 167.55 | -2.19% | DKK 169.40 | DKK 170.95 | DKK 165.85 | 1.84M |
| 2026-07-27 | DKK 171.30 | -1.30% | DKK 172.80 | DKK 174.45 | DKK 169.90 | 1.17M |
| 2026-07-24 | DKK 173.55 | -1.64% | DKK 174.50 | DKK 176.55 | DKK 172.70 | 927.39K |
| 2026-07-23 | DKK 176.45 | +0.09% | DKK 175.00 | DKK 177.90 | DKK 174.35 | 1.21M |
| 2026-07-22 | DKK 176.30 | -1.59% | DKK 178.85 | DKK 179.00 | DKK 171.60 | 1.91M |
| 2026-07-21 | DKK 179.15 | -1.40% | DKK 181.70 | DKK 182.50 | DKK 175.75 | 1.69M |
| 2026-07-20 | DKK 181.70 | +2.42% | DKK 177.45 | DKK 184.20 | DKK 177.45 | 1.51M |
| 2026-07-17 | DKK 177.40 | -0.39% | DKK 176.20 | DKK 179.40 | DKK 176.20 | 2.62M |
| 2026-07-16 | DKK 178.10 | +0.14% | DKK 177.00 | DKK 179.60 | DKK 175.60 | 1.25M |
| 2026-07-15 | DKK 177.85 | -0.97% | DKK 180.50 | DKK 181.60 | DKK 177.65 | 904.41K |
| 2026-07-14 | DKK 179.60 | +1.01% | DKK 177.25 | DKK 181.30 | DKK 176.20 | 943.92K |
| 2026-07-13 | DKK 177.80 | +1.40% | DKK 177.00 | DKK 180.15 | DKK 175.50 | 842.60K |
| 2026-07-10 | DKK 175.35 | -2.75% | DKK 180.00 | DKK 181.00 | DKK 173.30 | 1.79M |
| 2026-07-09 | DKK 180.30 | +2.97% | DKK 177.65 | DKK 180.65 | DKK 176.00 | 1.09M |
| 2026-07-08 | DKK 175.10 | -2.72% | DKK 180.35 | DKK 180.50 | DKK 175.10 | 1.67M |
| 2026-07-07 | DKK 180.00 | -2.17% | DKK 183.55 | DKK 183.60 | DKK 178.75 | 1.40M |
| 2026-07-06 | DKK 184.00 | -1.71% | DKK 187.30 | DKK 187.55 | DKK 178.30 | 1.76M |
| 2026-07-03 | DKK 187.20 | -0.58% | DKK 188.75 | DKK 189.60 | DKK 186.80 | 1.30M |
| 2026-07-02 | DKK 188.30 | +0.56% | DKK 184.60 | DKK 189.50 | DKK 182.15 | 2.30M |
| 2026-07-01 | DKK 187.25 | +1.44% | DKK 189.00 | DKK 190.10 | DKK 184.40 | 2.35M |
| 2026-06-30 | DKK 184.60 | +3.53% | DKK 186.35 | DKK 190.80 | DKK 184.60 | 3.03M |
| 2026-06-29 | DKK 178.30 | +3.36% | DKK 172.75 | DKK 180.15 | DKK 172.75 | 2.24M |
| 2026-06-26 | DKK 172.50 | +1.38% | DKK 173.80 | DKK 176.45 | DKK 172.05 | 2.10M |
| 2026-06-25 | DKK 170.15 | -0.41% | DKK 169.65 | DKK 173.05 | DKK 168.05 | 2.65M |
| 2026-06-24 | DKK 170.85 | -2.59% | DKK 178.40 | DKK 178.50 | DKK 167.25 | 2.15M |
| 2026-06-23 | DKK 175.40 | -4.75% | DKK 183.00 | DKK 183.90 | DKK 174.25 | 2.18M |
| 2026-06-22 | DKK 184.15 | +0.77% | DKK 182.00 | DKK 185.90 | DKK 179.70 | 2.18M |
| 2026-06-19 | DKK 182.75 | +5.27% | DKK 176.85 | DKK 185.60 | DKK 176.85 | 4.12M |
| 2026-06-18 | DKK 173.60 | -1.14% | DKK 175.95 | DKK 176.75 | DKK 171.30 | 1.92M |
| 2026-06-17 | DKK 175.60 | +2.93% | DKK 169.70 | DKK 176.00 | DKK 167.05 | 2.07M |
| 2026-06-16 | DKK 170.60 | +0.59% | DKK 171.65 | DKK 172.65 | DKK 168.70 | 1.87M |
| 2026-06-15 | DKK 169.60 | +2.11% | DKK 166.45 | DKK 170.80 | DKK 166.45 | 2.39M |
| 2026-06-12 | DKK 166.10 | -0.98% | DKK 167.75 | DKK 167.90 | DKK 162.85 | 1.98M |
| 2026-06-11 | DKK 167.75 | +0.87% | DKK 166.00 | DKK 169.55 | DKK 165.65 | 2.19M |
| 2026-06-10 | DKK 166.30 | -1.54% | DKK 167.55 | DKK 169.25 | DKK 162.55 | 3.25M |
| 2026-06-09 | DKK 168.90 | -3.38% | DKK 174.35 | DKK 175.55 | DKK 168.90 | 1.86M |
| 2026-06-08 | DKK 174.80 | +0.81% | DKK 175.10 | DKK 179.60 | DKK 171.15 | 2.48M |
| 2026-06-04 | DKK 173.40 | -2.31% | DKK 177.50 | DKK 178.60 | DKK 173.40 | 1.44M |
| 2026-06-03 | DKK 177.50 | +0.23% | DKK 175.70 | DKK 179.70 | DKK 173.35 | 1.43M |
| 2026-06-02 | DKK 177.10 | -2.40% | DKK 182.85 | DKK 183.70 | DKK 177.10 | 1.64M |
| 2026-06-01 | DKK 181.45 | +0.78% | DKK 181.00 | DKK 182.80 | DKK 179.65 | 2.42M |
| 2026-05-29 | DKK 180.05 | +2.16% | DKK 175.95 | DKK 180.70 | DKK 173.35 | 5.17M |
| 2026-05-28 | DKK 176.25 | -0.54% | DKK 176.35 | DKK 178.65 | DKK 175.05 | 2.19M |