Vestas Wind

VWS
🏛️ uk →
120.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 202.70 205.25 201.80 204.32 0.1M
2022-12-29 199.40 204.95 199.24 203.41 0.2M
2022-12-28 201.20 202.70 197.44 198.77 0.2M
2022-12-23 196.38 199.42 196.24 198.19 0.1M
2022-12-22 194.74 198.20 194.00 196.09 0.1M
2022-12-21 192.00 195.96 191.02 194.61 0.2M
2022-12-20 193.30 194.74 190.18 192.92 0.1M
2022-12-19 194.26 199.00 193.84 196.12 0.3M
2022-12-16 198.02 200.05 192.68 194.33 0.5M
2022-12-15 203.75 205.40 199.74 202.40 0.3M
2022-12-14 206.15 207.50 203.85 206.25 0.2M
2022-12-13 203.75 211.80 199.40 206.50 0.3M
2022-12-12 201.35 203.40 198.40 202.53 1.0M
2022-12-09 192.34 203.10 191.24 201.09 0.7M
2022-12-08 185.00 191.90 184.44 191.11 0.2M
2022-12-07 185.98 187.12 184.08 185.51 0.2M
2022-12-06 187.42 190.30 185.70 185.89 1.8M
2022-12-05 185.00 191.66 183.90 188.45 0.3M
2022-12-02 182.18 185.88 179.68 182.48 1.1M
2022-12-01 183.16 186.60 181.02 181.02 0.8M
2022-11-30 178.30 184.52 178.30 180.74 0.6M
2022-11-29 175.74 177.40 173.40 174.63 0.4M
2022-11-28 177.12 179.60 174.64 174.71 0.3M
2022-11-25 181.56 181.56 177.54 178.41 0.4M
2022-11-24 178.14 182.90 177.44 181.56 0.5M
2022-11-23 174.00 178.74 171.76 177.33 0.3M
2022-11-22 169.54 175.52 168.50 174.68 0.4M
2022-11-21 172.72 172.98 167.36 169.13 0.2M
2022-11-18 175.80 175.90 171.20 173.14 0.3M
2022-11-17 175.76 176.70 172.44 175.25 0.2M
2022-11-16 179.38 180.92 173.12 173.38 0.3M
2022-11-15 176.20 183.14 171.22 179.89 0.8M
2022-11-14 183.00 183.00 174.44 176.27 0.3M
2022-11-11 189.08 189.08 180.10 182.00 0.7M
2022-11-10 165.00 189.02 164.98 186.43 0.8M
2022-11-09 167.60 169.30 164.32 167.62 0.4M
2022-11-08 165.66 169.44 160.16 169.21 2.2M
2022-11-07 155.00 160.32 155.00 159.45 0.1M
2022-11-04 161.06 163.66 153.88 153.88 0.3M
2022-11-03 149.00 163.76 149.00 160.51 0.4M
2022-11-02 142.06 163.46 142.06 157.65 0.9M
2022-11-01 149.56 152.22 148.70 149.69 0.4M
2022-10-31 149.70 149.70 147.28 147.68 0.3M
2022-10-28 148.62 149.74 147.84 149.24 0.3M
2022-10-27 151.16 152.36 149.36 150.92 0.3M
2022-10-26 144.40 152.52 144.40 150.51 0.2M
2022-10-25 144.56 145.72 137.46 143.58 0.8M
2022-10-24 142.56 144.56 141.54 143.02 0.2M
2022-10-21 140.52 143.44 138.38 141.30 0.5M
2022-10-20 143.34 143.34 139.00 141.68 0.6M
2022-10-19 144.44 146.26 141.52 143.44 0.4M
2022-10-18 143.30 146.82 142.12 145.31 0.4M
2022-10-17 139.82 142.70 138.12 141.27 0.5M
2022-10-14 140.00 144.06 138.78 140.26 0.9M
2022-10-13 134.00 138.92 131.40 133.65 0.4M
2022-10-12 133.36 135.42 131.68 135.27 0.6M
2022-10-11 135.68 137.22 133.04 134.46 0.7M
2022-10-10 135.80 141.00 135.16 137.33 0.2M
2022-10-07 139.72 142.86 138.38 138.75 0.5M
2022-10-06 144.64 145.68 141.18 141.39 0.2M
2022-10-05 149.00 151.40 141.58 142.47 0.3M
2022-10-04 144.10 149.40 143.98 148.77 0.2M
2022-10-03 137.10 142.08 132.18 140.96 0.6M
2022-09-30 140.22 142.60 136.42 141.18 0.7M
2022-09-29 144.88 146.92 138.78 139.44 0.4M
2022-09-28 145.98 150.18 142.80 147.77 0.5M
2022-09-27 149.02 155.39 148.82 150.38 0.2M
2022-09-26 147.34 151.08 146.88 149.19 0.3M
2022-09-23 148.48 150.76 146.58 150.41 0.6M
2022-09-22 153.20 155.90 149.92 150.33 0.2M
2022-09-21 151.42 157.08 151.32 156.15 0.3M
2022-09-20 156.16 157.70 148.42 151.76 0.7M
2022-09-16 167.04 167.34 160.00 163.28 0.9M
2022-09-15 172.20 173.10 168.06 168.06 0.4M
2022-09-14 175.98 178.04 171.82 173.60 0.4M
2022-09-13 184.40 185.02 175.05 175.05 0.2M
2022-09-12 184.52 185.78 181.98 183.29 0.2M
2022-09-09 183.52 185.04 181.76 183.32 0.1M
2022-09-08 179.92 182.32 176.20 181.57 0.5M
2022-09-07 173.68 179.18 170.92 177.90 1.3M
2022-09-06 186.18 188.80 175.36 175.68 0.4M
2022-09-05 177.40 184.50 177.31 183.18 0.1M
2022-09-02 180.32 180.62 175.18 178.60 0.3M
2022-09-01 179.28 181.40 174.54 174.62 0.3M
2022-08-31 187.94 189.92 184.32 187.99 0.2M
2022-08-30 184.52 189.68 184.38 186.17 0.1M
2022-08-26 193.64 194.76 189.16 190.55 0.1M
2022-08-25 190.00 193.86 189.68 193.83 0.1M
2022-08-24 184.14 189.66 183.28 188.66 0.4M
2022-08-23 187.50 190.30 186.20 187.29 0.1M
2022-08-22 189.40 189.40 184.70 188.33 0.2M
2022-08-19 192.38 196.30 190.50 192.17 0.1M
2022-08-18 194.54 195.04 190.96 192.35 0.3M
2022-08-17 189.30 195.48 188.54 195.03 0.5M
2022-08-16 189.64 191.04 187.38 189.18 0.2M
2022-08-15 189.70 195.58 188.82 191.99 0.6M
2022-08-12 196.02 199.78 191.98 193.68 0.5M
2022-08-11 194.50 201.00 191.68 199.31 1.0M
2022-08-10 188.00 204.80 182.00 196.75 1.5M
2022-08-09 186.04 186.04 178.92 181.45 0.6M
2022-08-08 194.96 194.96 183.54 186.18 0.8M
2022-08-05 194.30 199.76 192.10 195.21 1.0M
2022-08-04 184.30 192.34 183.60 190.57 0.5M
2022-08-03 186.86 188.20 183.90 186.48 0.3M
2022-08-02 178.42 189.22 177.54 189.22 1.1M
2022-08-01 189.04 190.84 183.30 184.99 0.7M
2022-07-29 188.50 192.50 186.66 188.45 1.8M
2022-07-28 172.12 192.62 172.12 187.39 2.1M
2022-07-27 161.30 163.10 157.42 161.32 0.5M
2022-07-26 171.58 171.84 157.76 161.92 0.8M
2022-07-25 173.18 173.18 169.32 171.56 0.4M
2022-07-22 168.04 175.90 167.84 175.60 0.4M
2022-07-21 168.96 171.68 167.28 168.59 0.3M
2022-07-20 168.42 170.94 166.86 169.37 0.3M
2022-07-19 164.38 167.42 162.98 166.04 0.5M
2022-07-18 164.14 168.06 164.14 166.39 0.3M
2022-07-15 166.48 166.48 158.44 160.78 1.7M
2022-07-14 173.36 174.34 167.34 167.92 0.5M
2022-07-13 177.08 179.48 166.48 172.50 1.0M
2022-07-12 170.12 177.30 170.12 175.07 0.7M
2022-07-11 166.74 179.68 166.74 172.95 1.1M
2022-07-08 168.24 170.52 164.60 169.09 0.6M
2022-07-07 160.36 165.48 160.32 164.57 0.7M
2022-07-06 156.58 161.76 151.41 158.78 0.7M
2022-07-05 155.74 158.54 149.36 157.20 0.9M
2022-07-04 153.90 159.02 152.76 155.48 0.5M
2022-07-01 149.36 158.08 147.68 154.37 1.3M
2022-06-30 155.52 156.16 148.78 149.62 1.4M
2022-06-29 164.84 165.56 157.00 158.21 1.0M
2022-06-28 169.38 171.80 166.16 166.94 1.0M
2022-06-27 165.38 170.30 163.55 167.34 1.2M
2022-06-24 169.06 169.06 162.68 165.90 0.9M
2022-06-23 171.00 171.40 167.64 168.45 0.5M
2022-06-22 169.56 175.24 168.76 174.26 0.5M
2022-06-21 172.34 175.40 168.74 174.07 0.4M
2022-06-20 163.50 173.80 163.50 170.80 0.9M
2022-06-17 161.10 165.92 161.10 161.48 0.6M
2022-06-16 162.08 164.60 157.70 161.74 0.3M
2022-06-15 164.64 166.54 160.34 161.94 0.4M
2022-06-14 164.20 168.16 159.32 160.40 0.4M
2022-06-13 172.90 172.94 162.61 163.17 0.6M
2022-06-10 177.90 179.64 174.74 175.73 0.7M
2022-06-09 181.98 184.06 178.20 179.62 1.5M
2022-06-08 183.44 184.98 180.54 182.07 0.5M
2022-06-07 175.88 181.98 174.90 181.50 0.5M
2022-06-01 177.10 178.86 174.86 177.21 0.4M
2022-05-31 178.64 182.92 177.24 177.34 1.7M
2022-05-30 175.64 180.22 171.98 178.95 1.6M
2022-05-25 173.40 173.40 165.04 168.14 0.6M
2022-05-24 160.86 175.16 160.86 170.23 1.4M
2022-05-23 160.42 165.90 159.76 164.29 0.9M
2022-05-20 159.98 159.98 153.54 156.40 1.1M
2022-05-19 157.26 159.82 151.98 157.08 0.9M
2022-05-18 157.78 163.72 153.58 155.85 1.2M
2022-05-17 149.96 156.96 149.96 151.96 0.8M
2022-05-16 146.36 152.20 146.36 149.15 1.1M
2022-05-12 151.64 151.64 142.02 147.08 1.3M
2022-05-11 153.90 155.78 148.92 155.23 0.6M
2022-05-10 156.22 156.22 151.30 152.49 1.1M
2022-05-09 161.70 164.28 154.22 154.35 0.7M
2022-05-06 171.24 172.74 162.72 163.86 1.6M
2022-05-05 177.96 180.10 172.44 173.04 0.8M
2022-05-04 171.00 177.08 171.00 174.34 1.3M
2022-05-03 172.46 175.96 170.16 173.81 0.7M
2022-04-29 180.08 183.92 179.88 183.21 0.5M
2022-04-28 179.74 180.94 174.40 176.07 0.7M
2022-04-27 177.90 181.22 175.06 178.05 0.6M
2022-04-26 192.50 192.50 175.62 178.62 1.2M
2022-04-25 191.30 197.66 188.86 190.35 0.9M
2022-04-22 196.84 197.60 192.22 193.18 2.4M
2022-04-21 206.05 206.95 201.10 202.77 0.8M
2022-04-20 196.50 209.50 195.92 207.78 1.0M
2022-04-19 201.60 202.88 196.58 200.45 0.8M
2022-04-13 201.95 201.95 195.88 199.41 0.5M
2022-04-12 208.95 211.65 200.45 202.21 0.8M
2022-04-11 212.80 214.35 207.20 212.40 0.4M
2022-04-08 208.90 213.50 208.45 212.10 0.2M
2022-04-07 208.45 217.00 205.95 207.90 0.8M
2022-04-06 218.95 218.95 209.30 210.93 0.9M
2022-04-05 207.05 223.70 206.10 218.10 1.3M
2022-04-04 210.00 210.30 197.78 200.45 0.7M
2022-04-01 205.00 210.80 205.00 209.35 0.6M
2022-03-31 202.70 202.70 196.80 201.00 1.7M
2022-03-30 190.00 202.81 187.00 200.00 0.9M
2022-03-29 190.95 192.45 185.55 189.50 1.2M
2022-03-28 190.95 191.60 184.55 186.25 0.9M
2022-03-25 194.00 196.80 189.70 191.50 0.8M
2022-03-24 194.95 197.30 191.45 192.50 0.6M
2022-03-23 203.20 203.20 191.30 195.50 0.9M
2022-03-22 202.40 203.80 199.35 202.75 0.6M
2022-03-21 207.60 207.60 200.90 202.75 0.8M
2022-03-18 208.40 210.00 203.00 208.00 0.7M
2022-03-17 207.40 212.80 207.20 210.50 0.6M
2022-03-16 205.60 206.80 196.75 203.75 0.9M
2022-03-15 201.60 201.60 193.35 198.00 1.2M
2022-03-14 214.70 216.10 203.80 204.00 0.6M
2022-03-11 218.70 218.70 210.90 214.50 1.5M
2022-03-10 219.50 221.80 205.10 210.00 1.5M
2022-03-09 240.40 241.40 204.80 219.50 2.0M
2022-03-08 217.90 237.00 217.90 237.00 1.2M
2022-03-07 200.60 215.50 197.05 214.50 1.2M
2022-03-04 201.10 204.90 195.20 196.00 2.0M
2022-03-03 208.80 209.10 191.15 196.00 1.4M
2022-03-02 209.90 216.00 199.30 201.00 1.9M
2022-03-01 218.80 220.40 208.20 215.50 2.0M
2022-02-28 189.55 218.80 189.55 216.50 2.2M
2022-02-25 184.50 192.25 177.00 188.75 1.8M
2022-02-24 151.55 183.85 151.55 181.25 2.7M
2022-02-23 164.50 164.70 161.15 161.25 0.8M
2022-02-22 158.75 169.25 158.75 165.00 0.8M
2022-02-21 168.60 169.70 161.00 162.25 1.0M
2022-02-18 173.05 175.20 165.25 165.50 1.7M
2022-02-17 172.40 173.95 169.85 171.50 0.4M
2022-02-16 175.90 178.30 170.30 171.75 0.8M
2022-02-15 164.15 176.60 164.15 175.75 1.4M
2022-02-14 161.90 166.95 160.10 162.25 0.7M
2022-02-11 161.70 170.65 160.05 167.75 0.9M
2022-02-10 170.30 170.70 159.30 164.75 0.9M
2022-02-09 163.40 170.35 162.30 169.75 2.7M
2022-02-08 166.65 166.80 159.30 161.25 0.8M
2022-02-07 168.25 169.50 164.70 166.00 1.1M
2022-02-04 171.00 171.00 163.25 166.25 0.6M
2022-02-03 170.85 172.40 167.25 167.50 0.6M
2022-02-02 172.60 176.25 169.05 174.25 0.9M
2022-02-01 179.50 182.55 169.32 170.00 1.2M
2022-01-31 171.55 176.70 170.00 175.25 1.1M
2022-01-28 175.50 176.00 167.70 168.75 0.4M
2022-01-27 169.45 177.55 169.45 176.75 0.8M
2022-01-26 163.00 177.65 159.35 176.25 1.0M
2022-01-25 175.35 178.65 165.30 166.25 1.0M
2022-01-24 176.20 177.40 164.75 171.50 0.4M
2022-01-21 183.80 184.55 175.40 177.75 2.2M
2022-01-20 185.00 193.65 181.95 191.50 0.3M
2022-01-19 180.25 185.90 178.15 182.25 0.3M
2022-01-18 184.25 184.65 176.40 182.75 1.4M
2022-01-17 184.60 187.20 183.55 186.75 1.2M
2022-01-14 185.45 185.55 180.80 183.75 0.1M
2022-01-13 185.00 189.90 184.20 186.75 0.3M
2022-01-12 183.45 185.50 181.38 182.25 0.3M
2022-01-11 183.10 187.45 182.20 183.25 0.2M
2022-01-10 185.10 186.25 179.95 180.75 0.3M
2022-01-07 186.80 187.60 182.40 183.25 0.5M
2022-01-06 189.80 191.15 185.55 188.25 0.8M
2022-01-05 199.90 199.90 193.45 195.50 0.6M
2022-01-04 201.50 205.20 198.30 199.00 0.6M