Vestas Wind

VWS
🏛️ germany →
15.89
Last Update: 2025-09-30
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 27.27 27.61 27.09 27.43 0.0M
2022-12-29 26.64 27.57 26.64 27.18 0.0M
2022-12-28 27.08 27.26 26.50 26.69 0.0M
2022-12-27 26.82 27.28 26.54 27.05 0.0M
2022-12-23 26.41 26.80 26.38 26.54 0.0M
2022-12-22 26.00 26.66 26.00 26.34 0.0M
2022-12-21 25.51 26.31 25.51 26.12 0.0M
2022-12-20 26.11 26.16 25.42 25.64 0.0M
2022-12-19 26.21 26.74 26.01 26.33 0.0M
2022-12-16 27.12 27.12 25.71 26.02 0.0M
2022-12-15 27.45 27.64 26.70 26.95 0.0M
2022-12-14 27.66 27.85 27.38 27.46 0.0M
2022-12-13 27.35 28.40 26.90 27.40 0.0M
2022-12-12 27.10 27.43 26.68 27.41 0.0M
2022-12-09 25.20 27.34 25.20 26.98 0.1M
2022-12-08 24.80 25.89 24.80 25.38 0.0M
2022-12-07 25.22 25.22 24.65 24.65 0.0M
2022-12-06 25.23 25.63 24.88 25.06 0.1M
2022-12-05 24.86 25.75 24.73 25.43 0.0M
2022-12-02 24.53 24.95 24.23 24.93 0.0M
2022-12-01 24.52 25.05 24.24 24.41 0.0M
2022-11-30 23.62 24.81 23.59 24.72 0.0M
2022-11-29 23.62 23.83 23.35 23.60 0.0M
2022-11-28 24.00 24.11 23.17 23.49 0.0M
2022-11-25 24.40 24.48 23.89 24.09 0.0M
2022-11-24 23.86 24.66 23.86 24.42 0.0M
2022-11-23 23.19 24.01 23.11 23.79 0.0M
2022-11-22 22.64 23.56 22.64 23.24 0.0M
2022-11-21 23.34 23.40 22.50 22.91 0.0M
2022-11-18 23.66 23.66 23.03 23.19 0.0M
2022-11-17 23.61 23.75 23.13 23.45 0.0M
2022-11-16 23.99 24.34 23.31 23.50 0.0M
2022-11-15 23.63 24.59 22.92 24.05 0.0M
2022-11-14 24.60 24.60 23.48 23.49 0.0M
2022-11-11 25.07 25.25 24.24 24.66 0.0M
2022-11-10 22.30 25.41 22.10 25.00 0.0M
2022-11-09 22.62 22.73 22.10 22.30 0.0M
2022-11-08 21.93 22.78 21.50 22.70 0.0M
2022-11-07 20.93 22.30 20.84 21.80 0.0M
2022-11-04 21.88 21.97 20.65 21.06 0.0M
2022-11-03 20.97 22.00 20.04 21.77 0.0M
2022-11-02 20.10 21.95 19.15 20.77 0.0M
2022-11-01 20.10 20.41 19.97 20.37 0.0M
2022-10-31 20.11 20.11 19.79 19.89 0.0M
2022-10-28 20.22 20.23 19.88 20.20 0.0M
2022-10-27 20.34 20.60 20.12 20.31 0.0M
2022-10-26 19.11 20.50 19.07 20.35 0.0M
2022-10-25 19.31 19.54 18.47 19.37 0.0M
2022-10-24 19.04 19.43 19.02 19.23 0.0M
2022-10-21 18.90 19.20 18.59 18.96 0.0M
2022-10-20 19.37 19.37 18.65 18.93 0.0M
2022-10-19 19.55 19.68 19.00 19.21 0.0M
2022-10-18 19.35 19.74 19.10 19.47 0.0M
2022-10-17 19.15 19.17 18.65 19.10 0.0M
2022-10-14 18.90 19.36 18.60 18.69 0.0M
2022-10-13 18.00 18.69 17.77 18.68 0.0M
2022-10-12 18.23 18.23 17.73 17.88 0.0M
2022-10-11 18.45 18.45 17.90 18.14 0.0M
2022-10-10 18.54 18.95 18.17 18.43 0.0M
2022-10-07 19.00 19.05 18.41 18.50 0.0M
2022-10-06 19.68 19.68 18.92 19.04 0.0M
2022-10-05 20.12 20.32 19.00 19.60 0.0M
2022-10-04 19.33 20.14 19.17 19.97 0.0M
2022-10-03 18.90 19.09 17.77 19.09 0.0M
2022-09-30 18.81 19.17 18.34 18.72 0.0M
2022-09-29 19.78 19.92 18.61 18.85 0.0M
2022-09-28 19.87 20.18 19.18 19.97 0.0M
2022-09-27 19.82 20.90 19.74 19.91 0.0M
2022-09-26 19.88 20.31 19.70 19.73 0.0M
2022-09-23 20.47 20.47 19.68 20.02 0.0M
2022-09-22 20.90 20.91 20.08 20.28 0.0M
2022-09-21 20.13 21.15 20.13 20.88 0.0M
2022-09-20 21.14 21.20 19.96 20.35 0.1M
2022-09-19 22.03 22.03 20.67 21.00 0.0M
2022-09-16 22.75 22.75 21.54 21.91 0.0M
2022-09-15 23.39 23.39 22.52 22.59 0.0M
2022-09-14 23.52 23.95 23.10 23.29 0.0M
2022-09-13 24.60 24.61 23.45 23.60 0.0M
2022-09-12 24.60 24.95 24.35 24.71 0.0M
2022-09-09 24.70 24.92 24.35 24.40 0.0M
2022-09-08 24.20 24.72 23.66 24.58 0.0M
2022-09-07 23.46 24.19 22.95 24.19 0.0M
2022-09-06 24.53 25.40 23.49 23.50 0.0M
2022-09-05 23.60 24.76 23.58 24.74 0.0M
2022-09-02 23.69 24.43 23.60 23.78 0.0M
2022-09-01 24.64 24.85 23.38 23.70 0.0M
2022-08-31 25.40 25.45 24.80 24.95 0.0M
2022-08-30 24.73 25.51 24.58 25.12 0.0M
2022-08-29 25.11 25.28 24.65 24.87 0.0M
2022-08-26 25.97 26.17 25.32 25.32 0.0M
2022-08-25 25.65 26.06 25.58 25.81 0.0M
2022-08-24 24.92 25.55 24.70 25.30 0.0M
2022-08-23 25.21 25.58 25.01 25.12 0.1M
2022-08-22 25.85 25.85 24.82 25.23 0.0M
2022-08-19 25.80 26.41 25.25 25.35 0.0M
2022-08-18 26.15 26.20 25.51 25.84 0.0M
2022-08-17 25.50 26.46 25.24 26.41 0.0M
2022-08-16 25.85 25.86 25.12 25.35 0.0M
2022-08-15 26.05 26.30 25.38 25.80 0.0M
2022-08-12 26.81 26.82 25.77 26.00 0.1M
2022-08-11 26.37 27.00 25.76 26.60 0.0M
2022-08-10 24.33 27.54 24.33 26.55 0.1M
2022-08-09 25.11 25.21 24.05 24.64 0.0M
2022-08-08 25.95 26.17 24.69 25.04 0.0M
2022-08-05 25.46 26.85 25.26 25.90 0.1M
2022-08-04 25.04 25.79 24.78 25.20 0.0M
2022-08-03 25.01 25.30 24.64 25.00 0.0M
2022-08-02 24.65 25.47 23.94 25.09 0.0M
2022-08-01 25.23 25.60 24.62 24.99 0.0M
2022-07-29 25.10 25.91 25.05 25.17 0.0M
2022-07-28 21.92 25.80 21.92 25.22 0.1M
2022-07-27 21.74 22.02 21.17 21.92 0.0M
2022-07-26 22.83 23.08 21.05 21.49 0.0M
2022-07-25 23.42 23.51 22.73 23.10 0.0M
2022-07-22 22.69 23.60 22.39 23.25 0.0M
2022-07-21 22.94 23.11 22.45 22.70 0.0M
2022-07-20 22.57 23.14 22.33 22.80 0.0M
2022-07-19 22.25 22.50 21.86 22.35 0.0M
2022-07-18 21.71 22.58 21.71 22.39 0.0M
2022-07-15 22.97 22.97 21.25 21.76 0.0M
2022-07-14 23.48 23.48 22.32 22.92 0.0M
2022-07-13 23.45 24.11 22.40 23.25 0.0M
2022-07-12 23.27 23.84 22.91 23.45 0.0M
2022-07-11 22.76 24.14 22.28 23.25 0.0M
2022-07-08 22.56 22.99 22.10 22.81 0.0M
2022-07-07 21.64 22.60 21.60 22.56 0.0M
2022-07-06 21.25 21.73 20.75 21.39 0.0M
2022-07-05 20.81 21.27 20.04 21.25 0.0M
2022-07-04 20.87 21.35 20.60 20.84 0.0M
2022-07-01 19.88 21.29 19.84 20.78 0.0M
2022-06-30 21.30 21.36 19.99 20.29 0.1M
2022-06-29 22.49 22.49 21.13 21.49 0.0M
2022-06-28 22.71 23.10 22.01 22.39 0.0M
2022-06-27 22.61 22.87 22.30 22.47 0.0M
2022-06-24 23.05 23.05 21.85 22.50 0.0M
2022-06-23 23.53 23.53 22.30 22.90 0.0M
2022-06-22 22.97 23.65 22.68 23.30 0.0M
2022-06-21 23.44 23.58 22.70 23.29 0.0M
2022-06-20 22.00 23.35 21.96 23.19 0.0M
2022-06-17 21.88 22.29 21.61 21.94 0.0M
2022-06-16 22.15 22.17 21.19 21.80 0.0M
2022-06-15 22.50 22.50 21.57 22.12 0.1M
2022-06-14 22.29 23.00 21.39 22.22 0.7M
2022-06-13 23.50 23.50 21.71 22.10 0.3M
2022-06-10 23.83 24.18 23.22 23.81 0.0M
2022-06-09 24.51 24.73 23.80 24.00 0.0M
2022-06-08 24.47 24.80 24.30 24.40 0.0M
2022-06-07 23.50 24.57 23.50 24.47 0.0M
2022-06-06 23.38 23.89 23.26 23.80 0.0M
2022-06-03 24.04 24.13 23.40 23.40 0.0M
2022-06-02 23.62 24.00 23.34 24.00 0.0M
2022-06-01 23.90 23.98 23.50 23.69 0.0M
2022-05-31 24.20 24.61 23.70 23.94 0.3M
2022-05-30 23.90 24.30 23.17 24.19 0.0M
2022-05-27 23.18 23.50 22.75 23.45 0.0M
2022-05-26 22.72 23.23 22.56 23.06 0.0M
2022-05-25 22.35 23.22 22.20 22.86 0.0M
2022-05-24 22.00 23.52 21.62 22.75 0.0M
2022-05-23 21.10 22.59 21.10 22.40 0.0M
2022-05-20 21.51 21.52 20.67 20.93 0.0M
2022-05-19 21.00 21.55 20.43 21.30 0.0M
2022-05-18 20.86 21.99 20.68 20.90 0.1M
2022-05-17 20.27 21.10 20.25 20.73 0.0M
2022-05-16 20.39 20.46 19.79 20.20 0.0M
2022-05-13 20.05 22.10 20.01 20.10 0.0M
2022-05-12 20.57 20.71 19.05 19.70 0.0M
2022-05-11 20.82 21.09 20.04 20.49 0.0M
2022-05-10 20.81 21.32 20.11 20.95 0.0M
2022-05-09 21.80 22.05 20.61 20.70 0.0M
2022-05-06 23.20 23.27 21.88 22.09 0.0M
2022-05-05 23.96 24.26 23.00 23.04 0.0M
2022-05-04 23.64 23.96 23.11 23.90 0.0M
2022-05-03 22.94 23.90 22.84 23.65 0.0M
2022-05-02 24.48 24.48 22.01 22.98 0.1M
2022-04-29 24.09 24.66 23.75 24.40 0.0M
2022-04-28 24.41 24.58 23.48 23.81 0.0M
2022-04-27 24.04 24.39 23.40 24.05 0.0M
2022-04-26 25.70 25.75 23.59 23.78 0.0M
2022-04-25 25.60 26.52 25.40 25.59 0.0M
2022-04-22 27.17 27.21 25.78 26.20 0.0M
2022-04-21 27.84 28.04 26.80 26.80 0.0M
2022-04-20 27.01 28.25 26.30 27.71 0.0M
2022-04-19 27.49 27.51 26.40 27.31 0.0M
2022-04-14 27.35 27.63 26.79 27.19 0.0M
2022-04-13 27.59 27.59 26.36 27.00 0.0M
2022-04-12 28.61 28.61 26.95 27.31 0.0M
2022-04-11 29.06 29.35 27.90 28.48 0.0M
2022-04-08 28.20 29.06 28.01 28.76 0.0M
2022-04-07 28.60 29.21 27.70 28.15 0.1M
2022-04-06 30.25 30.40 28.06 28.89 0.1M
2022-04-05 27.10 30.03 27.10 29.30 0.1M
2022-04-04 28.70 28.70 26.52 27.33 0.1M
2022-04-01 26.79 28.33 26.79 28.00 0.1M
2022-03-31 27.25 27.30 26.49 26.71 0.0M
2022-03-30 25.76 27.29 25.15 27.07 0.0M
2022-03-29 25.49 25.90 24.95 25.79 0.1M
2022-03-28 25.95 26.29 24.76 25.09 0.1M
2022-03-25 25.99 26.42 25.42 25.90 0.0M
2022-03-24 26.80 26.80 25.51 25.63 0.0M
2022-03-23 27.80 27.81 25.75 26.09 0.1M
2022-03-22 27.34 27.55 26.78 27.55 0.0M
2022-03-21 27.99 27.99 26.95 27.27 0.0M
2022-03-18 28.65 28.90 27.24 27.81 0.0M
2022-03-17 27.50 28.65 27.50 28.65 0.0M
2022-03-16 27.50 28.00 26.48 27.71 0.0M
2022-03-15 27.25 27.30 25.89 27.09 0.1M
2022-03-14 29.49 30.20 27.01 27.03 0.1M
2022-03-11 28.50 29.30 28.35 28.80 0.1M
2022-03-10 29.70 29.94 27.57 28.57 0.1M
2022-03-09 32.26 33.60 28.78 29.66 0.1M
2022-03-08 29.00 32.23 28.75 32.19 0.1M
2022-03-07 25.42 28.99 25.39 28.86 0.1M
2022-03-04 25.20 27.50 25.20 26.06 0.0M
2022-03-03 27.56 28.11 25.40 25.70 0.1M
2022-03-02 28.36 29.03 26.74 27.45 0.1M
2022-03-01 29.80 30.99 27.94 28.72 0.1M
2022-02-28 25.05 29.64 25.05 29.64 0.1M
2022-02-25 25.40 25.87 23.76 25.25 0.1M
2022-02-24 21.25 25.31 20.10 25.30 0.1M
2022-02-23 22.34 22.35 21.51 21.51 0.0M
2022-02-22 21.29 22.73 21.01 22.40 0.0M
2022-02-21 22.39 22.80 21.47 21.47 0.0M
2022-02-18 23.06 23.45 21.71 22.49 0.0M
2022-02-17 23.36 23.38 22.86 23.11 0.0M
2022-02-16 23.98 24.08 22.85 23.27 0.0M
2022-02-15 22.14 24.04 21.99 23.64 0.0M
2022-02-14 21.86 22.40 21.39 21.89 0.0M
2022-02-11 21.71 22.91 21.64 22.02 0.0M
2022-02-10 23.09 23.10 21.40 21.90 0.0M
2022-02-09 21.92 23.10 21.91 23.10 0.0M
2022-02-08 22.37 22.37 21.38 21.60 0.0M
2022-02-07 22.70 22.80 21.93 22.36 0.0M
2022-02-04 22.44 22.91 21.96 22.55 0.0M
2022-02-03 23.38 23.38 22.30 22.47 0.0M
2022-02-02 23.20 23.69 22.72 23.41 0.0M
2022-02-01 24.07 24.47 22.71 23.09 0.0M
2022-01-31 23.18 24.00 22.88 24.00 0.0M
2022-01-28 23.55 23.74 22.51 22.85 0.0M
2022-01-27 23.20 23.82 22.90 23.60 0.0M
2022-01-26 21.95 23.94 20.11 23.60 0.1M
2022-01-25 23.97 24.00 22.18 22.41 0.0M
2022-01-24 23.99 24.00 22.14 24.00 0.1M
2022-01-21 25.18 25.18 23.58 23.77 0.1M
2022-01-20 24.57 26.01 24.37 25.23 0.0M
2022-01-19 24.26 24.92 23.83 24.58 0.0M
2022-01-18 25.20 25.24 23.69 24.18 0.1M
2022-01-17 25.10 25.26 24.69 25.26 0.0M
2022-01-14 25.25 25.25 24.29 24.68 0.0M
2022-01-13 24.75 25.59 24.68 25.28 0.0M
2022-01-12 24.85 24.92 24.36 24.84 0.0M
2022-01-11 24.65 25.20 24.50 24.72 0.0M
2022-01-10 24.78 25.07 24.10 24.50 0.0M
2022-01-07 25.28 25.30 24.40 24.56 0.0M
2022-01-06 26.05 26.14 24.92 25.39 0.0M
2022-01-05 27.04 27.05 26.00 26.09 0.0M
2022-01-04 27.03 27.59 26.55 27.07 0.0M
2022-01-03 26.99 27.10 25.95 26.84 0.0M