Singapore markets closed
Straits Times Index
3,272.70 +47.53 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,301.24 +294.62 (+0.45%) CMC Crypto 200
1,396.77 -17.99 (-1.27%)
Vestas Wind Systems A/S (VWS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 11:17AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 183.00 | 183.80 | 180.75 | 183.80 | 183.80 | 209,557 |
| 22 Apr 2024 | 176.75 | 183.65 | 176.75 | 182.70 | 182.70 | 2,010,675 |
| 19 Apr 2024 | 175.05 | 177.20 | 173.45 | 176.75 | 176.75 | 2,631,989 |
| 18 Apr 2024 | 175.80 | 177.30 | 174.45 | 176.70 | 176.70 | 1,564,423 |
| 17 Apr 2024 | 177.50 | 179.50 | 175.85 | 176.30 | 176.30 | 1,372,984 |
| 16 Apr 2024 | 178.00 | 178.05 | 175.65 | 177.50 | 177.50 | 1,871,494 |
| 15 Apr 2024 | 179.35 | 181.50 | 179.15 | 179.60 | 179.60 | 1,309,038 |
| 12 Apr 2024 | 181.70 | 183.00 | 179.60 | 179.60 | 179.60 | 1,614,104 |
| 11 Apr 2024 | 179.10 | 184.25 | 177.30 | 180.25 | 180.25 | 1,639,328 |
| 10 Apr 2024 | 185.85 | 186.55 | 178.05 | 178.95 | 178.95 | 1,545,574 |
| 09 Apr 2024 | 183.40 | 191.00 | 183.10 | 185.10 | 185.10 | 1,994,640 |
| 08 Apr 2024 | 180.20 | 184.50 | 180.05 | 183.85 | 183.85 | 1,147,435 |
| 05 Apr 2024 | 181.85 | 182.00 | 179.40 | 180.45 | 180.45 | 1,276,078 |
| 04 Apr 2024 | 183.65 | 185.40 | 181.55 | 183.55 | 183.55 | 2,079,096 |
| 03 Apr 2024 | 184.50 | 185.55 | 179.85 | 183.90 | 183.90 | 2,306,891 |
| 02 Apr 2024 | 188.25 | 191.45 | 184.60 | 186.20 | 186.20 | 3,599,300 |
| 27 Mar 2024 | 195.94 | 196.24 | 190.64 | 193.00 | 193.00 | 1,996,742 |
| 26 Mar 2024 | 198.48 | 201.35 | 194.00 | 196.38 | 196.38 | 2,159,395 |
| 25 Mar 2024 | 199.88 | 200.55 | 197.70 | 199.66 | 199.66 | 1,037,320 |
| 22 Mar 2024 | 195.82 | 202.65 | 195.32 | 200.65 | 200.65 | 1,949,933 |
| 21 Mar 2024 | 195.40 | 199.76 | 193.08 | 196.94 | 196.94 | 2,057,079 |
| 20 Mar 2024 | 192.10 | 194.12 | 191.48 | 193.12 | 193.12 | 1,079,025 |
| 19 Mar 2024 | 193.50 | 194.70 | 192.40 | 193.20 | 193.20 | 1,526,596 |
| 18 Mar 2024 | 189.30 | 193.58 | 188.82 | 191.36 | 191.36 | 1,325,426 |
| 15 Mar 2024 | 193.36 | 193.44 | 187.24 | 187.96 | 187.96 | 3,088,344 |
| 14 Mar 2024 | 192.90 | 195.40 | 192.04 | 193.72 | 193.72 | 1,721,227 |
| 13 Mar 2024 | 194.00 | 194.94 | 192.30 | 193.50 | 193.50 | 1,380,392 |
| 12 Mar 2024 | 194.50 | 196.04 | 193.46 | 195.10 | 195.10 | 1,111,881 |
| 11 Mar 2024 | 194.58 | 196.36 | 193.60 | 195.00 | 195.00 | 1,021,865 |
| 08 Mar 2024 | 196.28 | 197.30 | 194.66 | 195.76 | 195.76 | 1,445,078 |
| 07 Mar 2024 | 195.74 | 198.46 | 194.68 | 196.28 | 196.28 | 1,403,957 |
| 06 Mar 2024 | 195.22 | 197.52 | 193.40 | 194.28 | 194.28 | 1,586,156 |
| 05 Mar 2024 | 196.76 | 196.82 | 193.76 | 195.22 | 195.22 | 1,657,847 |
| 04 Mar 2024 | 197.54 | 199.78 | 194.30 | 195.12 | 195.12 | 1,540,790 |
| 01 Mar 2024 | 194.24 | 198.20 | 193.80 | 197.52 | 197.52 | 2,428,039 |
| 29 Feb 2024 | 188.50 | 194.14 | 186.44 | 191.94 | 191.94 | 4,941,675 |
| 28 Feb 2024 | 184.00 | 188.10 | 182.50 | 186.04 | 186.04 | 2,056,201 |
| 27 Feb 2024 | 181.96 | 183.20 | 178.94 | 183.20 | 183.20 | 1,868,989 |
| 26 Feb 2024 | 176.74 | 181.64 | 176.00 | 181.30 | 181.30 | 2,222,120 |
| 23 Feb 2024 | 181.50 | 182.32 | 176.50 | 177.46 | 177.46 | 1,886,435 |
| 22 Feb 2024 | 184.74 | 184.80 | 181.34 | 181.72 | 181.72 | 1,151,767 |
| 21 Feb 2024 | 183.34 | 185.44 | 182.78 | 184.30 | 184.30 | 1,361,070 |
| 20 Feb 2024 | 183.64 | 184.36 | 181.64 | 183.34 | 183.34 | 1,589,475 |
| 19 Feb 2024 | 187.46 | 187.72 | 183.34 | 184.50 | 184.50 | 1,821,930 |
| 16 Feb 2024 | 190.00 | 190.14 | 185.76 | 188.54 | 188.54 | 1,271,242 |
| 15 Feb 2024 | 189.08 | 189.60 | 184.58 | 189.46 | 189.46 | 2,104,745 |
| 14 Feb 2024 | 189.50 | 191.84 | 187.70 | 188.38 | 188.38 | 1,169,001 |
| 13 Feb 2024 | 193.26 | 195.42 | 188.04 | 188.66 | 188.66 | 1,592,005 |
| 12 Feb 2024 | 194.58 | 196.40 | 192.14 | 193.82 | 193.82 | 1,595,909 |
| 09 Feb 2024 | 196.34 | 197.22 | 191.76 | 191.80 | 191.80 | 1,912,643 |
| 08 Feb 2024 | 201.90 | 202.95 | 195.30 | 195.94 | 195.94 | 2,211,631 |
| 07 Feb 2024 | 201.30 | 204.00 | 197.18 | 200.20 | 200.20 | 4,965,982 |
| 06 Feb 2024 | 188.26 | 190.12 | 186.46 | 188.22 | 188.22 | 2,754,941 |
| 05 Feb 2024 | 192.00 | 193.00 | 185.76 | 186.54 | 186.54 | 1,677,295 |
| 02 Feb 2024 | 190.64 | 196.90 | 190.64 | 193.14 | 193.14 | 1,863,974 |
| 01 Feb 2024 | 195.92 | 197.62 | 194.14 | 195.12 | 195.12 | 1,442,138 |
| 31 Jan 2024 | 193.80 | 198.66 | 192.44 | 196.66 | 196.66 | 2,336,699 |
| 30 Jan 2024 | 198.00 | 198.04 | 194.12 | 194.16 | 194.16 | 1,225,962 |
| 29 Jan 2024 | 196.18 | 197.68 | 195.00 | 197.08 | 197.08 | 973,897 |
| 26 Jan 2024 | 195.46 | 198.84 | 194.78 | 197.92 | 197.92 | 1,009,022 |
| 25 Jan 2024 | 196.48 | 196.62 | 193.76 | 195.18 | 195.18 | 1,187,239 |
| 24 Jan 2024 | 198.56 | 201.40 | 196.46 | 196.46 | 196.46 | 1,947,347 |
| 23 Jan 2024 | 194.48 | 200.50 | 192.60 | 193.50 | 193.50 | 2,254,353 |
| 22 Jan 2024 | 189.80 | 194.22 | 188.98 | 193.18 | 193.18 | 1,552,449 |
| 19 Jan 2024 | 191.00 | 191.70 | 186.48 | 188.60 | 188.60 | 4,286,405 |
| 18 Jan 2024 | 187.98 | 190.12 | 186.78 | 190.12 | 190.12 | 1,816,561 |
| 17 Jan 2024 | 191.34 | 192.08 | 186.50 | 188.30 | 188.30 | 2,289,595 |
| 16 Jan 2024 | 196.04 | 196.36 | 192.22 | 195.16 | 195.16 | 2,006,546 |
| 15 Jan 2024 | 198.32 | 199.08 | 197.46 | 198.22 | 198.22 | 1,154,880 |
| 12 Jan 2024 | 201.85 | 203.30 | 199.54 | 199.96 | 199.96 | 1,736,252 |
| 11 Jan 2024 | 204.00 | 205.50 | 200.10 | 200.85 | 200.85 | 1,849,679 |
| 10 Jan 2024 | 202.40 | 204.90 | 201.10 | 202.80 | 202.80 | 2,081,855 |
| 09 Jan 2024 | 204.90 | 207.80 | 203.25 | 206.55 | 206.55 | 2,153,484 |
| 08 Jan 2024 | 203.20 | 204.60 | 201.85 | 203.70 | 203.70 | 1,427,172 |
| 05 Jan 2024 | 200.00 | 204.70 | 200.00 | 204.50 | 204.50 | 1,136,284 |
| 04 Jan 2024 | 201.55 | 205.20 | 199.76 | 203.55 | 203.55 | 1,600,176 |
| 03 Jan 2024 | 207.85 | 208.25 | 201.10 | 202.35 | 202.35 | 2,436,592 |
| 02 Jan 2024 | 216.30 | 219.15 | 209.10 | 209.65 | 209.65 | 1,659,125 |
| 29 Dec 2023 | 213.45 | 217.50 | 213.35 | 214.30 | 214.30 | 1,266,161 |
| 28 Dec 2023 | 216.00 | 216.65 | 212.40 | 215.00 | 215.00 | 2,203,137 |
| 27 Dec 2023 | 207.05 | 215.10 | 205.90 | 210.00 | 210.00 | 3,206,271 |
| 22 Dec 2023 | 199.00 | 201.00 | 197.40 | 201.00 | 201.00 | 1,361,298 |
| 21 Dec 2023 | 196.00 | 201.40 | 194.62 | 199.64 | 199.64 | 1,836,694 |
| 20 Dec 2023 | 193.26 | 198.08 | 191.42 | 197.56 | 197.56 | 2,590,935 |
| 19 Dec 2023 | 192.56 | 195.48 | 192.56 | 193.14 | 193.14 | 1,400,180 |
| 18 Dec 2023 | 194.40 | 195.90 | 192.80 | 192.80 | 192.80 | 1,143,503 |
| 15 Dec 2023 | 194.06 | 197.80 | 193.06 | 193.72 | 193.72 | 3,003,902 |
| 14 Dec 2023 | 192.00 | 197.56 | 189.92 | 194.06 | 194.06 | 3,362,071 |
| 13 Dec 2023 | 182.30 | 184.24 | 180.40 | 183.86 | 183.86 | 1,281,650 |
| 12 Dec 2023 | 185.76 | 186.80 | 180.46 | 182.76 | 182.76 | 3,033,180 |
| 11 Dec 2023 | 187.84 | 189.18 | 185.58 | 186.76 | 186.76 | 1,156,842 |
| 08 Dec 2023 | 187.50 | 189.32 | 185.50 | 188.92 | 188.92 | 1,798,138 |
| 07 Dec 2023 | 189.42 | 190.38 | 187.12 | 187.50 | 187.50 | 1,500,278 |
| 06 Dec 2023 | 189.00 | 191.62 | 186.88 | 191.62 | 191.62 | 1,381,688 |
| 05 Dec 2023 | 186.00 | 189.84 | 184.78 | 189.84 | 189.84 | 1,728,684 |
| 04 Dec 2023 | 190.98 | 191.72 | 186.44 | 186.80 | 186.80 | 1,372,405 |
| 01 Dec 2023 | 188.76 | 192.08 | 186.14 | 188.56 | 188.56 | 1,676,530 |
| 30 Nov 2023 | 184.00 | 189.96 | 182.00 | 189.56 | 189.56 | 7,005,657 |
| 29 Nov 2023 | 178.02 | 183.02 | 178.00 | 182.54 | 182.54 | 2,172,544 |
| 28 Nov 2023 | 176.50 | 177.40 | 174.24 | 175.28 | 175.28 | 1,874,055 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.