Vestas Wind Systems AS

VWDRY
🏛️ usa →
6.34
Last Update: 2025-09-29
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
2023-12-29 10.55 10.59 10.48 10.49 0.1M
2023-12-28 10.58 10.62 10.53 10.55 0.1M
2023-12-27 10.42 10.45 10.34 10.44 0.2M
2023-12-26 9.85 9.97 9.83 9.97 0.1M
2023-12-22 9.75 9.89 9.75 9.86 0.1M
2023-12-21 9.75 9.83 9.72 9.83 0.1M
2023-12-20 9.42 9.67 9.40 9.51 0.1M
2023-12-19 9.44 9.53 9.41 9.45 0.1M
2023-12-18 9.42 9.46 9.32 9.39 0.1M
2023-12-15 9.41 9.46 9.31 9.36 0.2M
2023-12-14 9.49 9.60 9.44 9.50 0.1M
2023-12-13 8.81 9.09 8.76 9.07 0.3M
2023-12-12 8.68 8.77 8.65 8.76 0.1M
2023-12-11 8.87 8.98 8.87 8.92 0.1M
2023-12-08 8.90 9.05 8.90 8.99 0.1M
2023-12-07 9.03 9.07 8.95 8.99 0.2M
2023-12-06 9.09 9.19 9.04 9.09 0.1M
2023-12-05 9.00 9.14 9.00 9.07 0.1M
2023-12-04 9.01 9.08 8.96 9.02 0.1M
2023-12-01 9.07 9.21 9.02 9.21 0.2M
2023-11-30 9.14 9.22 9.06 9.16 0.2M
2023-11-29 8.88 8.91 8.83 8.85 0.5M
2023-11-28 8.57 8.62 8.51 8.54 0.6M
2023-11-27 8.55 8.62 8.52 8.60 0.2M
2023-11-24 8.29 8.39 8.29 8.39 0.1M
2023-11-22 8.51 8.57 8.43 8.53 0.1M
2023-11-21 8.74 8.74 8.58 8.59 0.1M
2023-11-20 8.70 8.79 8.70 8.78 0.1M
2023-11-17 8.58 8.65 8.49 8.65 0.3M
2023-11-16 8.40 8.46 8.36 8.37 0.1M
2023-11-15 8.39 8.43 8.33 8.35 0.2M
2023-11-14 8.31 8.48 8.29 8.48 0.2M
2023-11-13 7.95 8.01 7.92 8.00 0.1M
2023-11-10 7.93 8.01 7.90 8.01 0.2M
2023-11-09 8.02 8.11 7.96 7.96 0.2M
2023-11-08 8.14 8.25 8.10 8.25 0.1M
2023-11-07 7.49 7.53 7.44 7.46 0.4M
2023-11-06 7.74 7.80 7.70 7.73 0.2M
2023-11-03 7.72 7.84 7.66 7.68 0.1M
2023-11-02 7.39 7.48 7.39 7.48 0.3M
2023-11-01 7.17 7.20 7.08 7.14 0.2M
2023-10-31 7.14 7.18 7.08 7.14 0.6M
2023-10-30 7.01 7.09 6.94 7.08 0.3M
2023-10-27 7.26 7.28 7.11 7.13 0.6M
2023-10-26 7.30 7.50 7.25 7.43 0.6M
2023-10-25 6.91 6.97 6.86 6.88 0.2M
2023-10-24 6.92 7.16 6.92 7.12 0.7M
2023-10-23 6.64 6.73 6.58 6.65 0.3M
2023-10-20 6.67 6.82 6.67 6.71 0.4M
2023-10-19 6.60 6.67 6.57 6.60 0.3M
2023-10-18 6.68 6.70 6.58 6.61 0.3M
2023-10-17 6.70 6.89 6.68 6.85 0.6M
2023-10-16 6.86 6.89 6.81 6.89 0.4M
2023-10-13 6.78 6.90 6.78 6.89 1.8M
2023-10-12 7.08 7.08 6.87 6.89 1.1M
2023-10-11 6.99 7.03 6.91 6.99 0.5M
2023-10-10 6.81 6.94 6.80 6.85 0.8M
2023-10-09 6.49 6.60 6.49 6.60 0.2M
2023-10-06 6.25 6.52 6.22 6.51 0.2M
2023-10-05 6.42 6.43 6.29 6.37 0.1M
2023-10-04 6.52 6.52 6.38 6.48 0.3M
2023-10-03 6.53 6.53 6.43 6.46 0.2M
2023-10-02 6.86 6.88 6.81 6.87 0.2M
2023-09-29 7.19 7.19 7.04 7.07 0.5M
2023-09-28 6.92 7.00 6.92 6.96 0.4M
2023-09-27 6.79 6.89 6.78 6.81 0.2M
2023-09-26 6.87 6.91 6.73 6.74 0.3M
2023-09-25 7.13 7.21 7.13 7.20 0.2M
2023-09-22 7.27 7.34 7.25 7.26 0.1M
2023-09-21 7.37 7.41 7.32 7.32 0.1M
2023-09-20 7.58 7.60 7.43 7.45 0.2M
2023-09-19 7.47 7.52 7.42 7.45 0.3M
2023-09-18 7.41 7.46 7.36 7.38 0.2M
2023-09-15 7.34 7.43 7.34 7.39 0.2M
2023-09-14 7.42 7.53 7.42 7.53 0.2M
2023-09-13 7.11 7.34 7.10 7.30 0.4M
2023-09-12 6.82 6.88 6.76 6.82 0.2M
2023-09-11 6.89 6.95 6.83 6.95 0.3M
2023-09-08 6.99 7.02 6.92 6.94 0.2M
2023-09-07 7.12 7.15 7.04 7.13 0.2M
2023-09-06 7.25 7.38 7.22 7.34 0.2M
2023-09-05 7.56 7.57 7.42 7.45 0.2M
2023-09-01 7.99 7.99 7.90 7.92 0.2M
2023-08-31 7.69 7.72 7.60 7.64 0.1M
2023-08-30 7.80 7.80 7.71 7.75 0.1M
2023-08-29 8.04 8.24 8.03 8.21 0.2M
2023-08-28 7.95 8.01 7.95 7.99 0.2M
2023-08-25 7.90 7.97 7.86 7.94 0.1M
2023-08-24 7.95 7.96 7.87 7.87 0.1M
2023-08-23 7.80 7.84 7.77 7.80 0.3M
2023-08-22 7.61 7.67 7.59 7.60 0.4M
2023-08-21 7.45 7.50 7.40 7.50 0.2M
2023-08-18 7.52 7.57 7.48 7.55 0.1M
2023-08-17 7.76 7.77 7.58 7.58 0.2M
2023-08-16 7.96 8.00 7.85 7.85 0.3M
2023-08-15 7.97 7.98 7.87 7.89 0.2M
2023-08-14 8.02 8.09 7.98 8.07 0.2M
2023-08-11 8.11 8.17 8.11 8.13 0.2M
2023-08-10 8.07 8.30 8.04 8.16 0.2M
2023-08-09 8.77 8.84 8.54 8.59 0.1M
2023-08-08 8.65 8.80 8.64 8.76 0.1M
2023-08-07 8.61 8.71 8.57 8.68 0.1M
2023-08-04 8.77 8.84 8.69 8.70 0.1M
2023-08-03 8.65 8.76 8.61 8.74 0.1M
2023-08-02 8.66 8.72 8.63 8.67 0.1M
2023-08-01 8.85 8.85 8.77 8.79 0.1M
2023-07-31 8.93 8.96 8.85 8.87 0.1M
2023-07-28 8.83 8.86 8.77 8.81 0.2M
2023-07-27 9.17 9.20 8.86 8.86 1.2M
2023-07-26 9.35 9.47 9.35 9.43 0.1M
2023-07-25 9.37 9.44 9.34 9.40 0.1M
2023-07-24 9.31 9.34 9.30 9.31 0.1M
2023-07-21 9.22 9.29 9.19 9.24 0.0M
2023-07-20 9.38 9.38 9.19 9.20 0.1M
2023-07-19 9.42 9.44 9.32 9.34 0.1M
2023-07-18 9.22 9.30 9.21 9.26 0.1M
2023-07-17 9.09 9.19 9.07 9.16 0.1M
2023-07-14 9.16 9.16 9.04 9.06 0.1M
2023-07-13 9.27 9.36 9.27 9.35 0.1M
2023-07-12 9.04 9.18 9.04 9.14 0.1M
2023-07-11 8.80 8.84 8.75 8.84 0.2M
2023-07-10 8.58 8.64 8.58 8.63 0.2M
2023-07-07 8.51 8.67 8.50 8.62 0.1M
2023-07-06 8.60 8.60 8.48 8.52 0.1M
2023-07-05 8.74 8.74 8.59 8.62 0.3M
2023-07-03 8.65 8.81 8.65 8.80 2.5M
2023-06-30 8.86 8.88 8.78 8.80 1.6M
2023-06-29 8.71 8.71 8.66 8.69 0.4M
2023-06-28 8.76 8.81 8.72 8.74 0.5M
2023-06-27 8.68 8.73 8.60 8.66 3.4M
2023-06-26 8.74 8.77 8.58 8.59 1.4M
2023-06-23 8.82 8.82 8.68 8.71 0.6M
2023-06-22 9.34 9.42 9.17 9.17 0.5M
2023-06-21 9.12 9.20 9.08 9.17 0.1M
2023-06-20 9.22 9.31 9.19 9.28 0.1M
2023-06-16 9.35 9.41 9.34 9.37 0.1M
2023-06-15 9.14 9.32 9.10 9.31 0.2M
2023-06-14 9.46 9.47 9.23 9.37 0.3M
2023-06-13 9.27 9.36 9.25 9.32 0.1M
2023-06-12 9.42 9.45 9.38 9.43 0.1M
2023-06-09 9.56 9.56 9.46 9.48 0.2M
2023-06-08 9.63 9.72 9.62 9.71 0.1M
2023-06-07 9.86 9.92 9.85 9.88 0.1M
2023-06-06 9.70 9.92 9.70 9.90 0.2M
2023-06-05 9.74 9.80 9.66 9.70 0.1M
2023-06-02 9.75 9.78 9.66 9.77 0.1M
2023-06-01 9.56 9.79 9.56 9.76 0.2M
2023-05-31 9.44 9.48 9.37 9.48 0.1M
2023-05-30 9.72 9.72 9.53 9.57 0.1M
2023-05-26 9.62 9.63 9.50 9.54 0.1M
2023-05-25 9.75 9.76 9.65 9.71 0.1M
2023-05-24 9.51 9.58 9.48 9.54 0.1M
2023-05-23 9.70 9.76 9.63 9.64 0.1M
2023-05-22 10.04 10.07 9.98 10.06 0.1M
2023-05-19 9.98 10.16 9.98 10.15 0.1M
2023-05-18 9.86 10.07 9.86 10.06 0.1M
2023-05-17 10.00 10.09 9.95 10.09 0.1M
2023-05-16 10.18 10.18 10.10 10.11 0.1M
2023-05-15 10.13 10.17 9.98 10.01 0.2M
2023-05-12 9.65 10.00 9.65 9.87 0.2M
2023-05-11 9.50 9.52 9.36 9.42 0.1M
2023-05-10 9.75 9.88 9.74 9.87 0.1M
2023-05-09 9.48 9.54 9.47 9.48 0.1M
2023-05-08 9.50 9.52 9.45 9.47 0.1M
2023-05-05 9.22 9.46 9.22 9.45 0.1M
2023-05-04 9.17 9.34 9.17 9.28 0.1M
2023-05-03 9.10 9.18 9.08 9.11 0.1M
2023-05-02 9.10 9.16 9.04 9.15 0.1M
2023-05-01 9.21 9.22 9.05 9.07 0.1M
2023-04-28 9.09 9.19 9.08 9.16 0.1M
2023-04-27 9.07 9.19 9.03 9.16 0.3M
2023-04-26 8.89 8.91 8.77 8.78 0.1M
2023-04-25 9.11 9.11 8.95 8.95 0.1M
2023-04-24 9.27 9.30 9.24 9.26 0.2M
2023-04-21 9.16 9.23 9.10 9.18 0.1M
2023-04-20 8.96 9.15 8.96 9.11 0.1M
2023-04-19 9.30 9.44 9.30 9.44 0.0M
2023-04-18 9.48 9.52 9.43 9.50 0.2M
2023-04-17 9.33 9.40 9.32 9.39 0.2M
2023-04-14 9.54 9.57 9.48 9.52 0.1M
2023-04-13 9.47 9.57 9.38 9.57 0.1M
2023-04-12 9.57 9.64 9.54 9.57 0.1M
2023-04-11 9.34 9.42 9.33 9.41 0.1M
2023-04-10 9.26 9.62 9.26 9.59 0.1M
2023-04-06 9.55 9.64 9.50 9.62 0.1M
2023-04-05 9.53 9.60 9.48 9.58 0.1M
2023-04-04 9.70 9.72 9.55 9.56 0.1M
2023-04-03 9.78 9.90 9.76 9.82 0.1M
2023-03-31 9.60 9.69 9.56 9.61 0.2M
2023-03-30 9.62 9.63 9.56 9.60 0.2M
2023-03-29 8.97 9.11 8.95 9.09 0.1M
2023-03-28 8.93 9.07 8.86 9.02 0.1M
2023-03-27 9.12 9.19 9.03 9.07 0.2M
2023-03-24 9.01 9.06 8.86 9.04 0.1M
2023-03-23 9.44 9.53 9.27 9.31 0.1M
2023-03-22 9.40 9.58 9.37 9.39 0.1M
2023-03-21 9.68 9.70 9.46 9.51 0.1M
2023-03-20 9.23 9.37 9.23 9.30 0.1M
2023-03-17 9.13 9.15 8.94 8.98 0.2M
2023-03-16 9.10 9.39 9.06 9.37 0.2M
2023-03-15 9.38 9.48 9.16 9.25 0.1M
2023-03-14 10.13 10.15 9.92 10.00 0.2M
2023-03-13 9.30 9.63 9.24 9.55 0.1M
2023-03-10 9.88 9.88 9.60 9.65 0.1M
2023-03-09 9.84 10.00 9.81 9.81 0.5M
2023-03-08 9.55 9.68 9.55 9.65 0.1M
2023-03-07 9.76 9.76 9.50 9.55 0.1M
2023-03-06 9.81 9.87 9.78 9.79 0.1M
2023-03-03 9.62 9.70 9.59 9.68 0.1M
2023-03-02 9.73 9.75 9.60 9.66 0.1M
2023-03-01 9.84 9.98 9.81 9.87 0.1M
2023-02-28 9.44 9.54 9.42 9.43 0.1M
2023-02-27 9.33 9.37 9.30 9.32 0.2M
2023-02-24 9.40 9.40 9.27 9.34 0.1M
2023-02-23 9.46 9.60 9.41 9.49 0.1M
2023-02-22 9.33 9.41 9.28 9.29 0.7M
2023-02-21 9.68 9.71 9.57 9.57 2.3M
2023-02-17 9.72 9.80 9.71 9.77 1.6M
2023-02-16 9.70 9.86 9.67 9.71 0.6M
2023-02-15 9.85 9.95 9.83 9.95 0.1M
2023-02-14 9.92 10.07 9.89 9.98 0.3M
2023-02-13 10.03 10.14 10.02 10.11 0.1M
2023-02-10 10.17 10.19 10.10 10.16 0.1M
2023-02-09 10.26 10.35 10.21 10.25 0.2M
2023-02-08 10.10 10.15 9.89 9.94 0.1M
2023-02-07 9.65 9.66 9.45 9.64 0.1M
2023-02-06 9.60 9.66 9.53 9.59 0.1M
2023-02-03 9.62 9.81 9.59 9.66 0.1M
2023-02-02 9.98 10.00 9.89 9.94 0.1M
2023-02-01 9.66 9.83 9.54 9.81 0.1M
2023-01-31 9.57 9.71 9.54 9.69 0.1M
2023-01-30 9.35 9.42 9.34 9.35 0.2M
2023-01-27 9.28 9.36 9.20 9.33 0.2M
2023-01-26 9.62 9.65 9.50 9.63 0.1M
2023-01-25 9.61 9.65 9.53 9.65 0.1M
2023-01-24 9.81 9.83 9.76 9.79 0.2M
2023-01-23 9.77 9.87 9.74 9.83 0.9M
2023-01-20 9.67 9.84 9.67 9.84 0.6M
2023-01-19 9.79 9.80 9.64 9.73 0.5M
2023-01-18 10.27 10.36 10.02 10.03 0.2M
2023-01-17 10.24 10.36 10.24 10.25 0.2M
2023-01-13 10.34 10.47 10.25 10.36 3.1M
2023-01-12 10.26 10.43 10.14 10.38 0.8M
2023-01-11 9.92 10.19 9.90 10.19 0.2M
2023-01-10 9.56 9.61 9.46 9.55 0.2M
2023-01-09 9.74 9.82 9.64 9.64 0.2M
2023-01-06 9.26 9.58 9.18 9.53 0.2M
2023-01-05 9.18 9.19 9.10 9.16 0.1M
2023-01-04 9.42 9.42 9.01 9.10 0.2M
2023-01-03 9.36 9.50 9.32 9.44 0.2M