Vestas Wind Systems AS

VWDRY
🏛️ usa →
6.32
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
2021-12-31 9.84 10.24 9.84 10.17 0.3M
2021-12-30 10.04 10.14 10.04 10.13 0.5M
2021-12-29 9.99 9.99 9.83 9.87 0.5M
2021-12-28 9.78 9.79 9.69 9.74 0.5M
2021-12-27 9.96 10.04 9.94 10.03 0.5M
2021-12-23 9.85 9.93 9.83 9.91 0.4M
2021-12-22 9.76 9.83 9.75 9.81 0.5M
2021-12-21 9.78 9.82 9.59 9.66 0.7M
2021-12-20 9.47 9.64 9.47 9.53 0.7M
2021-12-17 9.57 9.79 9.50 9.71 0.5M
2021-12-16 10.06 10.09 9.87 9.87 0.5M
2021-12-15 9.73 9.91 9.65 9.88 0.9M
2021-12-14 9.90 9.91 9.67 9.76 0.6M
2021-12-13 10.31 10.35 10.18 10.28 0.9M
2021-12-10 10.50 10.57 10.30 10.34 1.1M
2021-12-09 10.78 10.85 10.50 10.52 1.4M
2021-12-08 10.95 10.96 10.78 10.80 1.1M
2021-12-07 10.70 10.81 10.69 10.78 0.7M
2021-12-06 10.30 10.30 10.16 10.22 0.5M
2021-12-03 10.46 10.49 10.12 10.16 0.5M
2021-12-02 10.41 10.56 10.39 10.47 0.7M
2021-12-01 10.95 11.04 10.67 10.71 0.8M
2021-11-30 11.18 11.35 10.93 11.10 0.8M
2021-11-29 11.19 11.32 11.10 11.25 0.5M
2021-11-26 11.26 11.34 11.13 11.20 0.4M
2021-11-24 10.66 10.78 10.64 10.76 0.3M
2021-11-23 10.73 10.79 10.50 10.69 0.7M
2021-11-22 10.78 10.99 10.75 10.84 0.9M
2021-11-19 11.41 11.47 11.33 11.40 0.6M
2021-11-18 11.92 11.93 11.69 11.70 0.8M
2021-11-17 11.75 11.75 11.64 11.68 0.2M
2021-11-16 11.61 11.78 11.53 11.61 0.5M
2021-11-15 12.00 12.00 11.70 11.73 0.4M
2021-11-12 12.06 12.20 11.98 12.15 0.3M
2021-11-11 11.61 11.87 11.60 11.81 0.4M
2021-11-10 11.71 11.84 11.54 11.72 0.3M
2021-11-09 11.76 14.45 11.45 11.53 0.5M
2021-11-08 11.38 11.61 11.37 11.54 0.5M
2021-11-05 10.94 11.00 10.80 10.85 2.4M
2021-11-04 11.40 11.61 11.20 11.37 1.1M
2021-11-03 11.63 11.68 11.40 11.62 1.1M
2021-11-02 14.05 14.07 13.70 13.77 0.2M
2021-11-01 14.52 14.52 14.31 14.50 0.2M
2021-10-29 14.50 14.50 14.25 14.45 0.2M
2021-10-28 14.51 14.71 14.45 14.68 0.3M
2021-10-27 14.22 14.30 14.13 14.22 0.2M
2021-10-26 14.12 14.15 14.01 14.04 0.2M
2021-10-25 13.87 14.09 13.83 14.04 0.2M
2021-10-22 14.41 14.43 14.15 14.24 0.2M
2021-10-21 13.95 14.10 13.92 14.06 0.5M
2021-10-20 13.76 13.90 13.67 13.83 0.3M
2021-10-19 12.91 13.14 12.88 13.08 1.7M
2021-10-18 13.01 13.05 12.84 12.87 1.1M
2021-10-15 12.97 13.10 12.94 13.05 0.4M
2021-10-14 12.65 12.74 12.58 12.73 0.3M
2021-10-13 12.66 12.90 12.64 12.89 0.3M
2021-10-12 12.17 12.21 12.07 12.18 0.4M
2021-10-11 11.48 11.65 11.41 11.55 0.3M
2021-10-08 11.50 11.52 11.41 11.46 0.3M
2021-10-07 11.78 11.93 11.77 11.82 0.3M
2021-10-06 11.64 12.05 11.62 12.02 0.4M
2021-10-05 11.93 12.03 11.86 11.88 0.7M
2021-10-04 12.27 12.27 11.87 11.93 0.3M
2021-10-01 13.10 13.10 12.78 12.93 0.4M
2021-09-30 13.47 13.54 13.27 13.52 0.4M
2021-09-29 13.81 13.95 13.70 13.76 0.4M
2021-09-28 13.51 13.51 13.31 13.48 0.2M
2021-09-27 13.59 13.71 13.50 13.68 0.2M
2021-09-24 13.61 13.64 13.54 13.61 0.3M
2021-09-23 13.84 14.00 13.84 13.97 0.2M
2021-09-22 13.34 13.53 13.32 13.45 0.2M
2021-09-21 13.05 13.27 12.99 13.24 0.2M
2021-09-20 12.79 13.03 12.77 12.95 0.2M
2021-09-17 13.17 13.22 12.96 13.17 0.4M
2021-09-16 13.31 13.45 13.25 13.40 0.2M
2021-09-15 13.44 13.45 13.20 13.32 0.3M
2021-09-14 13.74 13.89 13.67 13.71 0.3M
2021-09-13 13.50 13.81 13.45 13.81 0.3M
2021-09-10 13.19 13.46 13.11 13.12 0.2M
2021-09-09 13.20 13.42 13.19 13.28 0.1M
2021-09-08 13.47 13.48 13.12 13.28 0.2M
2021-09-07 13.95 13.99 13.89 13.96 0.1M
2021-09-03 13.99 14.13 13.94 14.04 0.3M
2021-09-02 13.84 14.11 13.84 14.04 0.3M
2021-09-01 13.60 13.70 13.50 13.57 0.2M
2021-08-31 13.54 13.55 13.31 13.47 0.2M
2021-08-30 13.39 13.53 13.33 13.53 0.2M
2021-08-27 13.24 13.66 13.20 13.43 0.1M
2021-08-26 13.48 13.55 13.26 13.34 0.2M
2021-08-25 13.53 13.53 13.42 13.53 0.2M
2021-08-24 13.59 13.73 13.59 13.64 0.2M
2021-08-23 13.22 13.52 13.20 13.51 0.4M
2021-08-20 13.14 13.19 13.02 13.12 0.2M
2021-08-19 12.89 13.03 12.86 12.99 0.3M
2021-08-18 12.65 12.87 12.65 12.78 0.2M
2021-08-17 12.48 12.54 12.36 12.52 0.4M
2021-08-16 12.62 12.80 12.54 12.60 0.3M
2021-08-13 12.71 12.75 12.61 12.65 0.3M
2021-08-12 12.24 12.32 12.13 12.30 0.7M
2021-08-11 12.89 12.89 12.55 12.67 0.3M
2021-08-10 13.21 13.27 12.81 12.91 0.3M
2021-08-09 13.06 13.21 13.06 13.18 0.2M
2021-08-06 13.05 13.12 12.94 12.96 0.4M
2021-08-05 12.93 13.02 12.92 12.92 0.2M
2021-08-04 12.89 13.00 12.84 12.94 0.3M
2021-08-03 12.63 12.69 12.58 12.69 0.3M
2021-08-02 12.48 12.54 12.40 12.41 0.5M
2021-07-30 12.17 12.39 12.14 12.30 0.3M
2021-07-29 12.31 12.38 12.18 12.28 0.2M
2021-07-28 12.12 12.45 12.12 12.39 0.3M
2021-07-27 12.10 12.12 11.95 12.10 0.3M
2021-07-26 12.40 12.42 12.23 12.33 0.4M
2021-07-23 12.48 12.48 12.28 12.34 0.2M
2021-07-22 13.00 13.03 12.82 12.97 0.2M
2021-07-21 12.20 12.56 12.18 12.56 0.5M
2021-07-20 11.86 12.00 11.83 11.97 0.4M
2021-07-19 11.65 12.10 11.63 12.08 0.3M
2021-07-16 12.11 12.20 11.95 11.97 0.3M
2021-07-15 12.00 12.19 11.95 12.10 0.4M
2021-07-14 12.92 12.99 12.80 12.83 0.5M
2021-07-13 12.92 13.10 12.89 13.00 0.7M
2021-07-12 13.15 13.24 13.07 13.22 0.4M
2021-07-09 12.75 12.87 12.72 12.84 0.4M
2021-07-08 13.20 13.23 13.06 13.14 0.3M
2021-07-07 13.41 13.46 13.15 13.30 0.4M
2021-07-06 13.27 13.35 13.23 13.30 0.9M
2021-07-02 13.18 13.18 12.97 13.07 0.6M
2021-07-01 13.52 13.54 13.35 13.49 0.8M
2021-06-30 13.02 13.06 12.89 13.04 0.3M
2021-06-29 13.20 13.27 13.12 13.23 0.6M
2021-06-28 12.52 12.71 12.49 12.71 0.4M
2021-06-25 12.46 12.60 12.42 12.49 0.3M
2021-06-24 12.41 12.50 12.34 12.46 0.2M
2021-06-23 12.20 12.25 12.09 12.17 0.6M
2021-06-22 12.39 12.45 12.32 12.43 0.6M
2021-06-21 12.31 12.47 12.26 12.46 2.0M
2021-06-18 12.10 12.39 12.06 12.12 0.4M
2021-06-17 12.31 12.53 12.29 12.48 0.2M
2021-06-16 12.66 12.86 12.58 12.64 0.2M
2021-06-15 12.12 12.27 12.00 12.25 0.3M
2021-06-14 12.04 12.19 12.02 12.15 0.4M
2021-06-11 11.57 11.63 11.55 11.61 0.3M
2021-06-10 11.59 11.80 11.54 11.79 0.3M
2021-06-09 11.95 11.95 11.80 11.82 0.2M
2021-06-08 11.85 11.90 11.74 11.85 0.4M
2021-06-07 11.96 12.25 11.89 12.07 0.4M
2021-06-04 12.10 12.35 12.06 12.26 0.3M
2021-06-03 12.19 12.20 12.04 12.15 0.4M
2021-06-02 12.46 12.50 12.30 12.35 0.3M
2021-06-01 13.15 13.17 12.94 13.01 0.2M
2021-05-28 12.96 13.06 12.92 13.03 0.2M
2021-05-27 12.94 12.96 12.73 12.83 1.3M
2021-05-26 12.80 12.89 12.76 12.89 1.6M
2021-05-25 12.80 12.96 12.73 12.86 2.3M
2021-05-24 12.39 12.73 12.14 12.67 0.3M
2021-05-21 12.75 12.77 12.51 12.64 2.0M
2021-05-20 12.58 12.71 12.53 12.70 0.2M
2021-05-19 12.29 12.49 12.27 12.38 0.3M
2021-05-18 12.51 12.80 12.47 12.62 1.9M
2021-05-17 12.29 12.65 12.25 12.47 1.4M
2021-05-14 12.12 12.81 12.10 12.60 0.3M
2021-05-13 12.25 12.59 12.10 12.54 0.4M
2021-05-12 12.30 12.47 12.10 12.17 0.4M
2021-05-11 12.01 12.73 11.96 12.40 0.5M
2021-05-10 12.86 13.16 12.75 12.80 0.4M
2021-05-07 12.38 14.00 12.38 13.50 0.4M
2021-05-06 13.18 13.18 12.12 12.63 0.5M
2021-05-05 13.45 13.60 13.18 13.42 0.4M
2021-05-04 12.95 12.95 12.22 12.55 0.4M
2021-05-03 13.28 13.53 13.20 13.42 0.3M
2021-04-30 14.10 14.10 13.68 13.68 0.3M
2021-04-29 14.06 14.30 13.84 14.07 0.5M
2021-04-28 14.88 14.93 14.12 14.49 0.2M
2021-04-27 14.60 15.00 14.60 15.00 0.7M
2021-04-26 14.52 14.53 14.32 14.45 0.5M
2021-04-23 14.15 14.31 14.13 14.25 0.3M
2021-04-22 14.28 14.38 14.10 14.33 0.6M
2021-04-21 12.73 13.16 12.73 13.16 0.3M
2021-04-20 12.92 12.97 12.69 12.79 0.4M
2021-04-19 13.26 13.32 13.11 13.26 0.2M
2021-04-16 13.33 13.44 13.25 13.40 0.4M
2021-04-15 13.00 13.09 12.85 12.87 0.3M
2021-04-14 12.92 12.92 12.70 12.72 0.2M
2021-04-13 12.81 12.93 12.74 12.91 0.2M
2021-04-12 12.96 12.98 12.76 12.82 0.4M
2021-04-09 13.30 13.40 13.30 13.36 0.3M
2021-04-08 13.23 13.50 13.22 13.47 0.3M
2021-04-07 13.01 13.15 12.96 13.09 0.5M
2021-04-06 13.93 13.93 13.20 13.27 0.5M
2021-04-05 14.00 14.05 13.89 13.92 0.5M
2021-04-01 14.26 14.26 13.95 13.96 0.6M
2021-03-31 13.63 13.96 13.62 13.95 0.7M
2021-03-30 12.95 13.13 12.93 13.11 0.6M
2021-03-29 12.82 12.89 12.75 12.80 0.7M
2021-03-26 12.51 12.61 12.40 12.50 0.3M
2021-03-25 11.99 12.16 11.93 12.15 0.4M
2021-03-24 11.96 12.10 11.82 11.83 0.3M
2021-03-23 12.19 12.33 12.10 12.17 0.3M
2021-03-22 12.16 12.20 12.05 12.15 0.5M
2021-03-19 11.68 11.97 11.67 11.90 0.4M
2021-03-18 11.65 11.78 11.61 11.61 0.4M
2021-03-17 11.63 12.02 11.57 11.99 0.5M
2021-03-16 12.24 12.56 12.24 12.48 0.5M
2021-03-15 12.47 12.55 12.40 12.49 0.3M
2021-03-12 12.42 12.71 12.39 12.70 0.3M
2021-03-11 12.67 12.82 12.53 12.81 0.5M
2021-03-10 12.32 12.34 12.13 12.20 1.4M
2021-03-09 12.11 12.25 12.09 12.18 2.0M
2021-03-08 11.20 11.40 11.14 11.16 0.9M
2021-03-05 11.42 11.43 11.00 11.22 1.5M
2021-03-04 11.72 11.83 11.29 11.52 1.0M
2021-03-03 11.83 11.88 11.66 11.70 1.1M
2021-03-02 12.55 12.55 12.31 12.40 1.6M
2021-03-01 12.56 12.74 12.55 12.67 0.7M
2021-02-26 12.52 12.80 12.43 12.57 0.5M
2021-02-25 12.97 13.08 12.76 12.81 0.7M
2021-02-24 12.53 12.54 12.24 12.43 0.6M
2021-02-23 12.65 12.96 12.45 12.94 0.5M
2021-02-22 13.59 13.66 13.31 13.32 0.8M
2021-02-19 13.80 13.93 13.72 13.81 0.5M
2021-02-18 14.18 14.19 14.00 14.10 0.5M
2021-02-17 14.41 14.51 14.31 14.45 0.4M
2021-02-16 14.78 14.86 14.64 14.80 0.6M
2021-02-12 13.94 14.19 13.93 14.13 0.3M
2021-02-11 14.09 14.18 13.94 14.15 0.6M
2021-02-10 13.37 13.40 13.26 13.31 1.0M
2021-02-09 14.00 14.05 13.79 13.91 1.0M
2021-02-08 14.18 14.37 14.15 14.24 0.8M
2021-02-05 14.42 14.50 14.27 14.45 0.4M
2021-02-04 14.46 14.55 14.39 14.42 0.5M
2021-02-03 14.99 15.00 14.67 14.98 0.6M
2021-02-02 14.59 14.64 14.50 14.63 0.9M
2021-02-01 14.49 14.49 14.34 14.47 0.5M
2021-01-29 14.55 14.58 14.26 14.38 0.8M
2021-01-28 14.78 14.99 14.61 14.94 0.5M
2021-01-27 14.14 14.52 14.00 14.46 0.7M
2021-01-26 15.42 15.45 15.27 15.41 0.6M
2021-01-25 15.77 15.90 15.67 15.84 0.6M
2021-01-22 15.87 16.17 15.85 16.14 0.5M
2021-01-21 16.04 16.36 16.03 16.36 0.5M
2021-01-20 15.38 15.59 15.28 15.54 0.5M
2021-01-19 15.04 15.56 15.03 15.53 0.8M
2021-01-15 14.91 15.03 14.63 14.94 1.2M
2021-01-14 15.71 15.84 15.67 15.81 0.7M
2021-01-13 15.77 15.96 15.74 15.92 0.7M
2021-01-12 15.58 15.82 15.47 15.79 1.2M
2021-01-11 16.32 16.78 16.24 16.74 0.6M
2021-01-08 17.39 17.47 17.06 17.23 1.0M
2021-01-07 17.06 17.33 17.04 17.29 0.8M
2021-01-06 16.63 17.19 16.53 17.06 0.8M
2021-01-05 16.03 16.15 16.02 16.11 1.5M
2021-01-04 16.29 16.37 16.10 16.15 1.0M