Vestas Wind

VWS
🏛️ germany →
17.08
Last Update: 2025-10-01
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
2021-12-30 26.14 26.78 26.13 26.69 0.0M
2021-12-29 26.31 26.61 25.62 26.25 0.1M
2021-12-28 26.75 26.89 25.86 26.00 0.0M
2021-12-27 26.10 26.81 26.10 26.81 0.0M
2021-12-23 25.96 26.65 25.96 26.40 0.0M
2021-12-22 25.82 26.35 25.69 26.01 0.0M
2021-12-21 26.00 26.40 25.59 25.84 0.0M
2021-12-20 25.31 25.79 24.14 25.76 0.0M
2021-12-17 26.52 26.53 25.31 26.15 0.1M
2021-12-16 26.99 27.53 26.28 26.30 0.0M
2021-12-15 26.05 27.73 25.80 26.61 0.1M
2021-12-14 27.62 27.64 26.02 26.21 0.0M
2021-12-13 27.98 28.19 27.23 27.36 0.0M
2021-12-10 28.32 28.53 27.51 27.72 0.0M
2021-12-09 28.89 29.24 28.03 28.33 0.0M
2021-12-08 29.40 29.79 28.60 28.93 0.0M
2021-12-07 27.85 29.02 27.13 28.99 0.0M
2021-12-06 27.17 27.98 26.98 27.40 0.0M
2021-12-03 27.85 28.09 26.60 27.00 0.1M
2021-12-02 28.98 29.00 27.37 28.19 0.1M
2021-12-01 29.73 29.82 28.51 29.00 0.1M
2021-11-30 30.07 30.11 28.81 29.69 0.0M
2021-11-29 29.63 30.76 29.53 30.11 0.0M
2021-11-26 30.78 30.78 28.80 29.63 0.1M
2021-11-25 29.16 30.83 28.97 30.63 0.1M
2021-11-24 28.51 29.39 28.32 29.14 0.1M
2021-11-23 28.86 29.44 28.50 28.61 0.1M
2021-11-22 30.17 30.19 28.86 28.96 0.1M
2021-11-19 31.00 31.42 30.09 30.54 0.1M
2021-11-18 31.01 31.70 30.85 31.19 0.0M
2021-11-17 30.90 31.42 30.65 31.18 0.0M
2021-11-16 30.91 31.40 30.59 30.80 0.0M
2021-11-15 32.00 32.09 30.91 30.97 0.0M
2021-11-12 30.79 32.11 30.58 31.70 0.0M
2021-11-11 30.99 31.49 30.11 30.97 0.0M
2021-11-10 30.20 31.17 29.75 31.00 0.0M
2021-11-09 30.20 30.69 29.50 29.99 0.1M
2021-11-08 28.50 30.29 28.11 30.15 0.1M
2021-11-05 29.77 29.93 28.11 28.49 0.2M
2021-11-04 30.29 30.47 29.27 29.79 0.2M
2021-11-03 36.20 36.40 29.68 30.55 0.4M
2021-11-02 37.84 37.85 35.16 36.17 0.0M
2021-11-01 38.00 38.59 37.16 37.87 0.0M
2021-10-29 37.69 38.32 37.03 37.60 0.0M
2021-10-28 36.72 38.20 36.01 37.47 0.0M
2021-10-27 36.17 37.00 35.70 36.98 0.0M
2021-10-26 36.27 37.02 36.01 36.44 0.0M
2021-10-25 37.06 37.28 35.71 36.29 0.0M
2021-10-22 36.22 37.90 36.16 36.76 0.0M
2021-10-21 35.62 36.49 35.43 36.36 0.0M
2021-10-20 34.32 35.99 33.93 35.99 0.0M
2021-10-19 33.64 34.19 33.04 34.09 0.0M
2021-10-18 34.34 34.39 33.21 33.61 0.0M
2021-10-15 33.18 34.10 32.67 34.09 0.0M
2021-10-14 33.29 33.50 32.57 33.08 0.0M
2021-10-13 31.76 33.50 31.39 33.39 0.0M
2021-10-12 30.14 31.93 29.84 31.49 0.0M
2021-10-11 30.05 30.27 29.32 30.05 0.0M
2021-10-08 31.00 31.00 29.51 29.98 0.0M
2021-10-07 31.41 31.50 30.72 30.85 0.0M
2021-10-06 31.09 31.69 29.57 31.39 0.0M
2021-10-05 30.51 31.59 30.42 31.17 0.0M
2021-10-04 33.50 33.60 30.33 30.90 0.1M
2021-10-01 34.72 34.72 33.24 33.58 0.0M
2021-09-30 35.89 35.97 34.50 34.99 0.0M
2021-09-29 34.52 36.10 34.52 35.49 0.0M
2021-09-28 35.60 35.60 34.10 34.45 0.0M
2021-09-27 35.76 35.80 34.85 35.26 0.0M
2021-09-24 36.09 36.09 34.70 35.09 0.0M
2021-09-23 34.40 36.19 34.40 35.84 0.0M
2021-09-22 33.30 34.65 33.00 34.43 0.0M
2021-09-21 33.57 34.09 33.28 33.71 0.0M
2021-09-20 33.61 33.61 32.42 33.07 0.0M
2021-09-17 34.02 34.46 33.17 33.61 0.0M
2021-09-16 33.87 34.90 33.42 34.27 0.0M
2021-09-15 34.84 35.15 33.64 33.96 0.0M
2021-09-14 35.16 35.42 34.37 35.07 0.0M
2021-09-13 33.45 35.18 33.41 35.14 0.0M
2021-09-10 33.77 34.01 33.24 33.24 0.0M
2021-09-09 33.70 34.08 33.20 33.56 0.0M
2021-09-08 35.75 35.75 33.77 34.08 0.0M
2021-09-07 35.72 35.80 35.11 35.44 0.0M
2021-09-06 35.51 36.05 35.34 35.59 0.0M
2021-09-03 35.99 36.17 35.30 35.77 0.0M
2021-09-02 34.49 35.96 34.25 35.70 0.0M
2021-09-01 34.42 35.14 34.01 34.30 0.0M
2021-08-31 34.17 35.34 33.89 34.31 0.0M
2021-08-30 34.36 34.57 33.74 34.38 0.0M
2021-08-27 34.18 34.93 33.79 34.17 0.2M
2021-08-26 34.70 34.82 33.51 34.18 0.0M
2021-08-25 35.17 35.25 34.43 34.70 0.0M
2021-08-24 34.64 35.30 34.42 35.04 0.0M
2021-08-23 34.21 34.56 33.53 34.55 0.0M
2021-08-20 33.05 34.23 33.03 34.04 0.0M
2021-08-19 32.60 33.52 32.43 33.52 0.0M
2021-08-18 31.86 33.00 31.86 32.76 0.0M
2021-08-17 32.45 32.45 31.64 31.69 0.0M
2021-08-16 32.70 32.79 31.96 32.45 0.0M
2021-08-13 31.41 32.83 31.41 32.58 0.0M
2021-08-12 32.61 32.80 31.23 31.65 0.0M
2021-08-11 33.00 33.16 31.00 32.43 0.0M
2021-08-10 33.82 34.29 33.01 33.01 0.0M
2021-08-09 33.69 34.11 33.50 34.11 0.0M
2021-08-06 32.89 33.57 32.71 33.35 0.0M
2021-08-05 33.01 33.11 32.71 32.73 0.0M
2021-08-04 31.91 33.09 31.91 32.89 0.0M
2021-08-03 31.74 32.61 31.37 32.14 0.0M
2021-08-02 31.36 31.89 31.13 31.74 0.0M
2021-07-30 30.86 31.50 30.34 31.11 0.0M
2021-07-29 31.47 31.52 30.79 31.17 0.0M
2021-07-28 30.98 31.48 30.17 31.19 0.0M
2021-07-27 31.39 31.48 30.50 31.30 0.0M
2021-07-26 31.76 32.00 31.19 31.45 0.0M
2021-07-23 33.35 33.38 31.50 31.50 0.0M
2021-07-22 32.46 33.33 32.00 33.31 0.0M
2021-07-21 30.36 32.30 30.35 32.30 0.0M
2021-07-20 31.08 31.26 30.28 30.63 0.0M
2021-07-19 30.92 31.40 29.24 30.99 0.0M
2021-07-16 31.12 31.19 30.42 30.70 0.0M
2021-07-15 32.32 32.50 30.47 30.93 0.1M
2021-07-14 33.32 33.44 32.23 32.82 0.0M
2021-07-13 33.77 34.00 32.72 33.49 0.0M
2021-07-12 32.86 33.83 32.50 33.63 0.0M
2021-07-09 33.64 33.69 32.13 32.78 0.0M
2021-07-08 34.00 34.19 33.01 33.47 0.0M
2021-07-07 34.09 34.67 33.54 34.13 0.0M
2021-07-06 33.79 34.02 32.81 34.00 0.0M
2021-07-05 33.01 33.47 32.50 33.45 0.0M
2021-07-02 34.64 34.64 33.01 33.11 0.0M
2021-07-01 33.40 34.92 33.06 34.64 0.0M
2021-06-30 33.63 33.90 32.43 33.33 0.0M
2021-06-29 32.30 33.95 32.16 33.50 0.0M
2021-06-28 31.82 32.18 31.39 32.00 0.0M
2021-06-25 31.86 31.99 30.96 31.64 0.0M
2021-06-24 30.75 31.90 30.46 31.68 0.0M
2021-06-23 31.89 31.89 30.60 30.70 0.0M
2021-06-22 31.52 31.53 30.73 31.43 0.0M
2021-06-21 31.40 31.72 30.38 31.44 0.0M
2021-06-18 31.29 32.17 30.65 30.98 0.0M
2021-06-17 31.82 31.82 30.77 31.53 0.0M
2021-06-16 30.61 32.07 30.37 31.92 0.0M
2021-06-15 30.13 30.68 29.81 30.63 0.0M
2021-06-14 28.88 30.28 28.88 30.23 0.0M
2021-06-11 29.05 29.32 28.62 29.07 0.0M
2021-06-10 29.39 29.50 28.31 29.17 0.0M
2021-06-09 29.08 29.81 29.01 29.15 0.0M
2021-06-08 29.76 29.78 29.02 29.30 0.0M
2021-06-07 31.10 31.10 29.37 29.79 0.0M
2021-06-04 30.25 30.49 29.17 30.33 0.0M
2021-06-03 30.72 30.91 29.84 30.28 0.0M
2021-06-02 32.14 32.29 30.37 30.69 0.0M
2021-06-01 32.60 32.60 31.80 32.12 0.0M
2021-05-31 32.01 32.53 31.77 32.12 0.0M
2021-05-28 31.74 32.45 31.51 32.03 0.0M
2021-05-27 31.87 32.54 31.28 31.61 0.0M
2021-05-26 31.53 32.18 31.18 31.79 0.0M
2021-05-25 31.48 32.21 31.24 31.47 0.0M
2021-05-24 31.20 31.79 31.18 31.47 0.0M
2021-05-21 31.10 31.81 31.01 31.29 0.0M
2021-05-20 30.78 31.55 30.38 31.38 0.0M
2021-05-19 31.17 31.46 30.07 30.41 0.0M
2021-05-18 31.06 32.20 30.75 31.27 0.0M
2021-05-17 31.31 31.33 30.11 31.14 0.0M
2021-05-14 30.86 31.46 30.11 31.28 0.0M
2021-05-13 30.26 30.87 29.24 30.44 0.0M
2021-05-12 30.70 31.68 30.08 30.28 0.0M
2021-05-11 31.51 31.51 29.61 30.76 0.1M
2021-05-10 34.40 34.50 31.54 31.93 0.0M
2021-05-07 31.94 33.74 31.36 33.45 0.0M
2021-05-06 33.30 33.83 31.21 31.82 0.0M
2021-05-05 31.61 34.30 30.90 33.38 0.1M
2021-05-04 34.16 34.18 30.47 31.32 0.1M
2021-05-03 35.50 35.50 32.51 34.09 0.0M
2021-04-30 35.20 35.76 34.05 35.10 0.0M
2021-04-29 36.30 36.30 33.99 35.32 0.0M
2021-04-28 37.32 37.44 35.39 36.23 0.0M
2021-04-27 36.49 37.38 36.10 37.38 0.0M
2021-04-26 35.64 36.35 35.36 36.00 0.0M
2021-04-23 35.87 36.22 34.55 35.39 0.0M
2021-04-22 32.77 35.84 32.64 35.78 0.1M
2021-04-21 32.60 33.03 31.60 33.03 0.0M
2021-04-20 32.64 32.90 31.68 31.96 0.0M
2021-04-19 33.71 33.75 32.50 32.94 0.0M
2021-04-16 32.39 33.70 32.19 33.70 0.0M
2021-04-15 31.92 32.82 31.56 32.36 0.0M
2021-04-14 32.44 32.53 31.53 31.86 0.0M
2021-04-13 32.35 32.63 32.00 32.31 0.0M
2021-04-12 33.76 33.78 32.02 32.33 0.0M
2021-04-09 33.70 33.98 33.36 33.84 0.0M
2021-04-08 32.97 34.00 32.69 33.76 0.0M
2021-04-07 33.60 33.88 32.50 32.67 0.1M
2021-04-06 36.60 36.80 33.00 33.64 0.1M
2021-04-01 36.00 36.60 35.00 35.74 0.0M
2021-03-31 34.58 36.00 33.60 35.80 0.1M
2021-03-30 32.82 33.92 32.82 33.58 0.0M
2021-03-29 32.39 32.80 31.58 32.73 0.0M
2021-03-26 31.00 32.10 30.85 32.10 0.0M
2021-03-25 30.24 31.00 29.94 31.00 0.0M
2021-03-24 30.79 31.02 30.01 30.01 0.0M
2021-03-23 30.92 31.27 30.30 30.61 0.0M
2021-03-22 30.56 31.07 29.80 31.00 0.0M
2021-03-19 29.35 30.31 29.02 30.30 0.0M
2021-03-18 30.57 30.79 29.01 29.12 0.0M
2021-03-17 31.68 31.68 29.13 30.42 0.1M
2021-03-16 31.27 31.69 30.74 31.66 0.0M
2021-03-15 32.60 32.60 31.22 31.40 0.0M
2021-03-12 32.74 32.78 31.08 32.19 0.0M
2021-03-11 30.80 32.38 30.66 32.38 0.0M
2021-03-10 31.16 31.83 30.10 30.66 0.0M
2021-03-09 28.70 31.38 28.60 30.80 0.1M
2021-03-08 28.48 29.00 27.60 28.50 0.0M
2021-03-05 29.27 29.27 27.54 28.27 0.0M
2021-03-04 28.75 29.76 28.66 28.90 0.0M
2021-03-03 31.07 31.17 28.85 29.10 0.1M
2021-03-02 31.78 31.79 30.70 30.83 0.0M
2021-03-01 31.64 32.18 31.26 31.61 0.0M
2021-02-26 31.76 31.76 30.58 31.26 0.0M
2021-02-25 30.95 32.26 30.77 31.62 0.0M
2021-02-24 31.61 32.22 30.32 30.80 0.1M
2021-02-23 32.89 33.26 30.79 32.16 0.1M
2021-02-22 34.48 34.48 32.41 32.80 0.0M
2021-02-19 34.84 34.84 33.58 34.31 0.0M
2021-02-18 35.76 36.39 34.80 34.81 0.0M
2021-02-17 36.65 36.97 35.34 36.00 0.0M
2021-02-16 35.96 36.81 35.77 36.12 0.0M
2021-02-15 35.01 35.79 35.01 35.69 0.0M
2021-02-12 34.99 35.29 34.48 34.91 0.0M
2021-02-11 32.88 34.97 32.45 34.97 0.1M
2021-02-10 34.40 36.00 32.47 32.83 0.1M
2021-02-09 35.57 35.58 34.08 34.70 0.0M
2021-02-08 36.39 36.51 34.73 35.60 0.1M
2021-02-05 36.27 36.70 35.57 36.25 0.0M
2021-02-04 36.60 37.67 35.90 36.10 0.0M
2021-02-03 36.79 37.44 36.39 37.06 0.0M
2021-02-02 36.24 36.81 35.95 36.74 0.0M
2021-02-01 35.90 36.41 35.40 36.33 0.0M
2021-01-29 37.20 37.39 35.21 35.98 0.0M
2021-01-28 35.81 37.50 33.23 37.40 0.1M
2021-01-27 38.31 38.31 34.82 36.18 0.1M
2021-01-26 38.70 38.88 37.65 38.15 0.0M
2021-01-25 40.40 40.60 38.66 38.94 0.0M
2021-01-22 40.32 40.38 38.96 39.79 0.0M
2021-01-21 38.48 40.50 38.48 40.32 0.0M
2021-01-20 38.61 39.02 37.55 38.80 0.0M
2021-01-19 37.73 38.92 36.89 38.92 0.0M
2021-01-18 36.92 37.74 34.80 37.74 0.1M
2021-01-15 38.55 38.69 36.34 37.30 0.1M
2021-01-14 39.63 39.63 38.57 38.60 0.0M
2021-01-13 39.33 39.75 36.77 39.60 0.1M
2021-01-12 41.14 41.30 38.20 38.90 0.1M
2021-01-11 42.40 42.98 40.10 41.10 0.0M
2021-01-08 41.60 43.16 40.02 42.44 0.1M
2021-01-07 40.82 42.98 40.82 42.28 0.1M
2021-01-06 39.71 41.98 39.71 41.50 0.0M
2021-01-05 40.14 40.14 38.89 39.61 0.0M
2021-01-04 39.87 40.14 38.72 40.12 0.1M