Vestas Wind Systems A/S - VWSB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.19	15.5	15.5	15.56	15.19	29,711
August 14, 2025	15.65	15.12	15.12	15.65	14.98	42,617
August 13, 2025	15.47	15.34	15.34	16.11	15.06	81,175
August 12, 2025	15.55	15.56	15.56	15.7	15.34	29,711
August 11, 2025	15.04	15.02	15.02	15.1	14.63	66,580
August 08, 2025	15.75	15.66	15.66	16.02	15.54	37,219
August 07, 2025	15.47	15.56	15.56	15.6	15.17	58,135
August 06, 2025	15.96	15.6	15.6	15.98	15.5	15,854
August 05, 2025	16.05	15.65	15.65	16.05	15.61	23,090
August 04, 2025	15.85	15.88	15.88	15.95	15.7	35,936
August 01, 2025	15.81	15.8	15.8	16.05	15.7	43,725
July 31, 2025	16	16.04	16.04	16.25	15.9	36,413
July 30, 2025	16.11	16.15	16.15	16.26	15.88	41,778
July 29, 2025	16.4	16.17	16.17	16.49	16.06	93,697
July 28, 2025	16.88	16.47	16.47	17.03	16.42	78,945
July 25, 2025	16.64	16.76	16.76	16.9	16.5	71,611
July 24, 2025	16.82	16.69	16.69	17.02	16.69	61,668
July 23, 2025	16.34	16.81	16.81	17.04	16.23	126,278
July 22, 2025	15.54	16.01	16.01	16.05	15.38	76,318
July 21, 2025	15.85	15.51	15.51	15.85	15.45	93,051
July 18, 2025	15.27	15.98	15.98	16.2	15.25	240,645
July 17, 2025	14.11	14.09	14.09	14.12	13.89	53,274
July 16, 2025	14.32	14	14	14.34	14	25,528
July 15, 2025	14.07	14.28	14.28	14.57	14.05	58,304
July 14, 2025	13.93	13.84	13.84	14.05	13.78	31,664
July 11, 2025	14.35	14.08	14.08	14.52	14.08	43,649
July 10, 2025	14.49	14.25	14.25	14.71	14.25	58,377
July 09, 2025	14.18	14.51	14.51	14.71	14.17	40,313
July 08, 2025	14.28	14.17	14.17	14.29	14.09	66,069
July 07, 2025	14.85	14.66	14.66	14.98	14.5	75,464
July 04, 2025	14.94	14.98	14.98	15.12	14.75	67,761
July 03, 2025	14.2	14.9	14.9	15.2	14.2	104,138
July 02, 2025	13.75	14.22	14.22	14.25	13.75	199,356
July 01, 2025	12.65	12.77	12.77	12.97	12.55	59,523
June 30, 2025	13.26	12.79	12.79	13.28	12.65	127,343
June 27, 2025	14.32	13.91	13.91	14.35	13.78	29,190
June 26, 2025	14.17	14.4	14.4	14.4	14.06	24,701
June 25, 2025	14.13	13.7	13.7	14.21	13.7	10,950
June 24, 2025	13.83	13.92	13.92	13.97	13.81	26,493
June 23, 2025	13.84	13.49	13.49	13.85	13.44	100,506
June 20, 2025	14	13.83	13.83	14.1	13.83	18,900
June 19, 2025	14.09	14.1	14.1	14.16	13.99	10,809
June 18, 2025	14.54	14.22	14.22	14.56	14.1	34,970
June 17, 2025	14.63	14.49	14.49	15.4	14.47	107,070
June 16, 2025	14.77	15.01	15.01	15.18	14.7	28,828
June 13, 2025	14.63	14.42	14.42	14.81	14.41	26,595
June 12, 2025	14.82	14.83	14.83	14.87	14.7	11,304
June 11, 2025	14.83	14.94	14.94	15.01	14.7	55,055
June 10, 2025	14.56	14.71	14.71	14.92	14.37	46,810
June 09, 2025	14.8	14.44	14.44	14.8	14.44	6,341
June 06, 2025	14.71	14.58	14.58	14.96	14.45	101,047
June 05, 2025	14.35	14.13	14.13	14.42	14.06	7,598
June 04, 2025	13.78	14.34	14.34	14.4	13.72	73,617
June 03, 2025	13.78	13.78	13.78	13.8	13.38	61,266
June 02, 2025	13.76	13.78	13.78	14.41	13.76	40,093
May 30, 2025	14.06	14.21	14.21	14.33	14.01	30,261
May 29, 2025	14.4	14.15	14.15	14.4	14.15	13,873
May 28, 2025	13.86	13.95	13.95	14.38	13.82	52,623
May 27, 2025	13.66	13.69	13.69	13.88	13.59	22,070
May 26, 2025	13.68	13.67	13.67	13.71	13.5	24,295

Vestas Wind Systems A/S (VWSB.DE) XETRA