Vestas Wind Systems A/S (VWSB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 22.38 | 22.38 | 21.60 | 21.66 | 21.66 | - |
| 27 June 2024 | 23.51 | 23.51 | 22.29 | 22.32 | 22.32 | - |
| 26 June 2024 | 23.37 | 24.05 | 23.37 | 23.51 | 23.51 | 380 |
| 25 June 2024 | 23.94 | 23.94 | 23.46 | 23.53 | 23.53 | - |
| 24 June 2024 | 23.89 | 24.20 | 23.73 | 23.89 | 23.89 | - |
| 21 June 2024 | 24.05 | 24.05 | 23.76 | 23.81 | 23.81 | - |
| 20 June 2024 | 23.78 | 24.13 | 23.78 | 24.03 | 24.03 | - |
| 19 June 2024 | 23.75 | 23.91 | 23.69 | 23.72 | 23.72 | - |
| 18 June 2024 | 23.74 | 23.74 | 23.40 | 23.68 | 23.68 | - |
| 17 June 2024 | 24.25 | 24.25 | 23.39 | 23.61 | 23.61 | 100 |
| 14 June 2024 | 24.98 | 24.98 | 24.34 | 24.54 | 24.54 | - |
| 13 June 2024 | 24.75 | 25.24 | 24.46 | 24.96 | 24.96 | 270 |
| 12 June 2024 | 24.81 | 25.11 | 24.32 | 24.76 | 24.76 | - |
| 11 June 2024 | 24.96 | 25.00 | 24.63 | 24.72 | 24.72 | - |
| 10 June 2024 | 25.03 | 25.03 | 24.30 | 24.98 | 24.98 | - |
| 07 June 2024 | 25.61 | 25.68 | 25.13 | 25.13 | 25.13 | - |
| 06 June 2024 | 25.92 | 26.34 | 25.57 | 25.59 | 25.59 | - |
| 05 June 2024 | 25.84 | 26.18 | 25.78 | 26.17 | 26.17 | - |
| 04 June 2024 | 25.77 | 25.89 | 25.63 | 25.76 | 25.76 | - |
| 03 June 2024 | 26.02 | 26.19 | 25.70 | 25.78 | 25.78 | 20 |
| 31 May 2024 | 26.10 | 26.10 | 25.76 | 25.99 | 25.99 | - |
| 30 May 2024 | 25.86 | 26.29 | 25.86 | 26.08 | 26.08 | - |
| 29 May 2024 | 26.82 | 26.82 | 25.92 | 25.92 | 25.92 | - |
| 28 May 2024 | 26.56 | 27.57 | 26.56 | 27.06 | 27.06 | - |
| 27 May 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 24 May 2024 | 25.59 | 25.59 | 25.23 | 25.41 | 25.41 | - |
| 23 May 2024 | 25.67 | 26.01 | 25.56 | 25.61 | 25.61 | 20 |
| 22 May 2024 | 25.81 | 25.81 | 25.20 | 25.62 | 25.62 | - |
| 21 May 2024 | 25.57 | 26.07 | 25.22 | 25.91 | 25.91 | 250 |
| 20 May 2024 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | - |
| 17 May 2024 | 26.58 | 26.58 | 25.72 | 25.75 | 25.75 | - |
| 16 May 2024 | 26.25 | 26.98 | 26.25 | 26.59 | 26.59 | - |
| 15 May 2024 | 26.01 | 26.74 | 25.91 | 26.24 | 26.24 | 110 |
| 14 May 2024 | 25.94 | 26.13 | 25.79 | 26.00 | 26.00 | - |
| 13 May 2024 | 25.69 | 25.92 | 25.58 | 25.79 | 25.79 | - |
| 10 May 2024 | 25.66 | 25.68 | 25.41 | 25.67 | 25.67 | - |
| 09 May 2024 | 25.51 | 25.67 | 25.51 | 25.63 | 25.63 | - |
| 08 May 2024 | 25.45 | 25.61 | 25.02 | 25.61 | 25.61 | - |
| 07 May 2024 | 24.22 | 25.17 | 24.22 | 24.97 | 24.97 | - |
| 06 May 2024 | 24.40 | 24.63 | 24.23 | 24.33 | 24.33 | - |
| 03 May 2024 | 24.20 | 24.62 | 23.67 | 24.38 | 24.38 | - |
| 02 May 2024 | 24.64 | 24.64 | 23.91 | 24.18 | 24.18 | - |
| 30 Apr 2024 | 24.78 | 25.28 | 24.78 | 25.10 | 25.10 | - |
| 29 Apr 2024 | 24.68 | 25.13 | 24.68 | 24.78 | 24.78 | - |
| 26 Apr 2024 | 24.15 | 24.73 | 24.01 | 24.57 | 24.57 | - |
| 25 Apr 2024 | 24.19 | 24.53 | 23.82 | 23.97 | 23.97 | - |
| 24 Apr 2024 | 24.93 | 24.93 | 24.16 | 24.27 | 24.27 | - |
| 23 Apr 2024 | 24.56 | 24.91 | 24.34 | 24.89 | 24.89 | - |
| 22 Apr 2024 | 23.67 | 24.58 | 23.67 | 24.52 | 24.52 | - |
| 19 Apr 2024 | 23.39 | 23.72 | 23.33 | 23.64 | 23.64 | - |
| 18 Apr 2024 | 23.75 | 23.75 | 23.51 | 23.59 | 23.59 | - |
| 17 Apr 2024 | 23.63 | 24.03 | 23.59 | 23.69 | 23.69 | - |
| 16 Apr 2024 | 23.80 | 23.88 | 23.61 | 23.83 | 23.83 | - |
| 15 Apr 2024 | 23.91 | 24.22 | 23.86 | 23.86 | 23.86 | - |
| 12 Apr 2024 | 24.32 | 24.41 | 24.04 | 24.06 | 24.06 | 200 |
| 11 Apr 2024 | 23.98 | 24.57 | 23.95 | 24.42 | 24.42 | - |
| 10 Apr 2024 | 24.96 | 24.96 | 23.93 | 23.99 | 23.99 | - |
| 09 Apr 2024 | 24.58 | 25.50 | 24.58 | 24.88 | 24.88 | - |
| 08 Apr 2024 | 24.20 | 24.65 | 24.18 | 24.61 | 24.61 | - |
| 05 Apr 2024 | 24.05 | 24.36 | 24.05 | 24.21 | 24.21 | - |
| 04 Apr 2024 | 24.64 | 24.64 | 24.27 | 24.27 | 24.27 | - |
| 03 Apr 2024 | 24.78 | 24.80 | 24.21 | 24.63 | 24.63 | - |
| 02 Apr 2024 | 25.58 | 25.58 | 24.89 | 24.92 | 24.92 | - |
| 28 Mar 2024 | 25.79 | 25.85 | 25.65 | 25.74 | 25.74 | - |
| 27 Mar 2024 | 26.18 | 26.18 | 25.68 | 25.87 | 25.87 | - |
| 26 Mar 2024 | 26.71 | 26.91 | 26.14 | 26.14 | 26.14 | 35 |
| 25 Mar 2024 | 26.73 | 26.80 | 26.60 | 26.74 | 26.74 | - |
| 22 Mar 2024 | 26.29 | 27.14 | 26.29 | 26.90 | 26.90 | - |
| 21 Mar 2024 | 26.40 | 26.68 | 25.95 | 26.35 | 26.35 | 39 |
| 20 Mar 2024 | 25.93 | 26.24 | 25.70 | 26.24 | 26.24 | - |
| 19 Mar 2024 | 26.19 | 26.19 | 25.88 | 25.97 | 25.97 | - |
| 18 Mar 2024 | 25.51 | 25.89 | 25.39 | 25.50 | 25.50 | - |
| 15 Mar 2024 | 25.86 | 25.86 | 25.08 | 25.17 | 25.17 | - |
| 14 Mar 2024 | 25.81 | 26.18 | 25.76 | 25.85 | 25.85 | 60 |
| 13 Mar 2024 | 26.10 | 26.10 | 25.83 | 25.83 | 25.83 | - |
| 12 Mar 2024 | 26.00 | 26.21 | 26.00 | 26.10 | 26.10 | - |
| 11 Mar 2024 | 26.25 | 26.25 | 26.09 | 26.12 | 26.12 | - |
| 08 Mar 2024 | 26.35 | 26.35 | 25.90 | 26.13 | 26.13 | - |
| 07 Mar 2024 | 26.23 | 26.43 | 26.20 | 26.36 | 26.36 | - |
| 06 Mar 2024 | 26.12 | 26.38 | 25.94 | 26.03 | 26.03 | - |
| 05 Mar 2024 | 26.48 | 26.48 | 26.06 | 26.07 | 26.07 | - |
| 04 Mar 2024 | 26.27 | 26.52 | 26.17 | 26.48 | 26.48 | - |
| 01 Mar 2024 | 25.86 | 26.54 | 25.86 | 26.44 | 26.44 | - |
| 29 Feb 2024 | 25.30 | 25.92 | 25.13 | 25.82 | 25.82 | 41 |
| 28 Feb 2024 | 24.48 | 25.18 | 24.48 | 24.95 | 24.95 | - |
| 27 Feb 2024 | 24.11 | 24.58 | 24.02 | 24.45 | 24.45 | - |
| 26 Feb 2024 | 23.51 | 24.32 | 23.51 | 24.17 | 24.17 | - |
| 23 Feb 2024 | 24.43 | 24.43 | 23.74 | 23.82 | 23.82 | - |
| 22 Feb 2024 | 24.75 | 24.75 | 24.39 | 24.41 | 24.41 | - |
| 21 Feb 2024 | 24.36 | 24.84 | 24.36 | 24.80 | 24.80 | - |
| 20 Feb 2024 | 24.60 | 24.68 | 24.32 | 24.34 | 24.34 | 10 |
| 19 Feb 2024 | 25.08 | 25.08 | 24.64 | 24.64 | 24.64 | - |
| 16 Feb 2024 | 25.52 | 25.52 | 25.21 | 25.24 | 25.24 | - |
| 15 Feb 2024 | 25.30 | 25.47 | 24.92 | 25.47 | 25.47 | - |
| 14 Feb 2024 | 25.30 | 25.72 | 25.27 | 25.40 | 25.40 | - |
| 13 Feb 2024 | 25.96 | 26.09 | 25.23 | 25.23 | 25.23 | - |
| 12 Feb 2024 | 26.06 | 26.19 | 25.84 | 25.95 | 25.95 | - |
| 09 Feb 2024 | 26.25 | 26.25 | 25.64 | 25.90 | 25.90 | - |
| 08 Feb 2024 | 27.00 | 27.13 | 26.25 | 26.25 | 26.25 | - |
| 07 Feb 2024 | 25.57 | 27.00 | 25.57 | 27.00 | 27.00 | 15 |
| *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.