XETRA - Delayed Quote
EUR
Vestas Wind Systems A/S (VWSB.DE)
25.13
-0.38
(-1.49%)
At close: October 30 at 5:35:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.33
25.50
25.05
25.13
25.13
16,394
Oct 29, 2026
25.54
25.82
25.45
25.51
25.51
15,840
Oct 28, 2026
25.13
25.84
25.03
25.69
25.69
25,011
Oct 27, 2026
24.91
25.32
24.80
25.05
25.05
42,639
Oct 26, 2026
24.93
25.14
24.88
24.95
24.95
7,190
Oct 23, 2026
25.50
25.76
24.75
24.79
24.79
30,740
Oct 22, 2026
24.74
25.98
24.54
25.13
25.13
84,167
Oct 21, 2026
25.01
25.17
24.72
24.98
24.98
20,129
Oct 20, 2026
24.80
25.10
24.58
24.95
24.95
13,209
Oct 19, 2026
25.43
25.45
24.90
24.90
24.90
28,290
Oct 16, 2026
25.48
25.54
25.16
25.18
25.18
32,513
Oct 15, 2026
24.38
24.60
24.15
24.43
24.43
17,318
Oct 14, 2026
25.24
25.26
24.73
24.73
24.73
20,279
Oct 13, 2026
25.33
25.69
25.25
25.25
25.25
6,951
Oct 12, 2026
25.35
25.62
25.13
25.13
25.13
9,774
Oct 9, 2026
24.99
25.55
24.96
25.55
25.55
10,042
Oct 8, 2026
24.88
25.11
24.59
24.92
24.92
23,635
Oct 7, 2026
25.89
25.92
24.96
25.12
25.12
20,149
Oct 6, 2026
26.07
26.28
25.85
26.11
26.11
22,367
Oct 5, 2026
26.35
26.40
25.87
25.87
25.87
11,794
Oct 2, 2026
25.36
26.81
25.32
26.48
26.48
39,779
Oct 1, 2026
26.39
26.43
25.20
25.28
25.28
30,681
Sep 30, 2026
26.28
26.33
25.82
26.23
26.23
11,892
Sep 29, 2026
26.11
26.13
25.39
25.62
25.62
38,166
Sep 28, 2026
26.32
26.85
25.92
26.74
26.74
15,118
Sep 25, 2026
27.04
27.17
26.43
26.58
26.58
12,451
Sep 24, 2026
27.41
27.55
26.66
26.93
26.93
31,307
Sep 23, 2026
28.09
28.27
27.55
27.87
27.87
37,871
Sep 22, 2026
28.73
28.73
28.02
28.27
28.27
24,871
Sep 21, 2026
27.88
28.69
27.87
28.69
28.69
14,666
Sep 18, 2026
28.16
28.17
27.66
27.66
27.66
12,029
Sep 17, 2026
27.84
28.29
27.42
28.29
28.29
10,559
Sep 16, 2026
27.74
27.99
27.46
27.61
27.61
45,334
Sep 15, 2026
27.20
27.37
26.41
27.20
27.20
56,525
Sep 14, 2026
28.25
28.50
27.10
27.10
27.10
17,886
Sep 11, 2026
28.59
29.15
28.59
28.85
28.85
14,128
Sep 10, 2026
28.77
28.83
28.24
28.27
28.27
-
Sep 9, 2026
29.29
29.35
28.52
28.52
28.52
8,223
Sep 8, 2026
29.04
29.40
28.91
29.22
29.22
19,871
Sep 7, 2026
28.90
29.26
28.87
29.19
29.19
11,353
Sep 4, 2026
28.61
29.09
28.41
28.55
28.55
32,126
Sep 3, 2026
28.07
28.74
28.07
28.46
28.46
23,500
Sep 2, 2026
27.87
28.22
27.43
28.07
28.07
35,139
Sep 1, 2026
28.48
28.58
27.82
27.82
27.82
15,212
Aug 31, 2026
28.30
28.59
28.05
28.20
28.20
24,327
Aug 28, 2026
29.13
29.28
28.12
28.27
28.27
19,235
Aug 27, 2026
28.60
29.05
28.60
28.79
28.79
35,108
Aug 26, 2026
28.28
28.28
27.74
27.77
27.77
17,552
Aug 25, 2026
28.33
28.53
28.07
28.07
28.07
26,885
Aug 24, 2026
27.81
28.19
27.71
28.03
28.03
20,064
Aug 21, 2026
28.51
28.68
27.72
27.77
27.77
24,299
Aug 20, 2026
28.07
28.43
27.65
28.34
28.34
17,753
Aug 19, 2026
27.55
27.98
27.29
27.91
27.91
27,513
Aug 18, 2026
27.08
27.45
27.00
27.10
27.10
34,788
Aug 17, 2026
27.45
27.79
27.14
27.35
27.35
32,979
Aug 14, 2026
28.14
28.34
27.19
27.50
27.50
25,446
Aug 13, 2026
27.84
28.48
27.50
27.86
27.86
54,320
Aug 12, 2026
26.72
28.57
26.49
28.07
28.07
207,241
Aug 11, 2026
23.42
23.95
23.33
23.39
23.39
31,076
Aug 10, 2026
23.79
23.89
23.28
23.51
23.51
13,837
Aug 7, 2026
23.87
24.04
23.59
23.87
23.87
25,575
Aug 6, 2026
23.16
23.73
22.93
23.56
23.56
23,134
Aug 5, 2026
23.52
23.61
22.99
23.16
23.16
11,595
Aug 4, 2026
24.01
24.07
23.34
23.68
23.68
27,703
Aug 3, 2026
23.27
23.57
22.67
23.36
23.36
22,207
Jul 31, 2026
24.17
24.24
23.27
23.46
23.46
34,087
Jul 30, 2026
22.43
23.63
22.34
23.49
23.49
27,825
Jul 29, 2026
22.70
22.92
22.10
22.22
22.22
27,012
Jul 28, 2026
22.67
22.81
22.20
22.32
22.32
39,700
Jul 27, 2026
23.18
23.33
22.68
22.80
22.80
21,083
Jul 24, 2026
23.51
23.60
23.11
23.42
23.42
9,477
Jul 23, 2026
23.51
23.77
23.38
23.64
23.64
23,153
Jul 22, 2026
23.84
23.94
22.98
23.88
23.88
49,592
Jul 21, 2026
23.95
23.96
23.54
23.86
23.86
25,548
Jul 20, 2026
23.83
24.62
23.83
24.36
24.36
22,984
Jul 17, 2026
23.79
24.01
23.66
24.00
24.00
24,814
Jul 16, 2026
23.69
24.02
23.54
23.82
23.82
6,024
Jul 15, 2026
24.24
24.24
23.80
23.83
23.83
12,482
Jul 14, 2026
23.74
24.22
23.62
24.06
24.06
29,268
Jul 13, 2026
23.66
24.07
23.60
23.79
23.79
19,376
Jul 10, 2026
24.20
24.20
23.24
23.32
23.32
20,339
Jul 9, 2026
23.79
24.20
23.55
24.20
24.20
14,214
Jul 8, 2026
23.78
24.10
23.36
23.36
23.36
25,378
Jul 7, 2026
24.43
24.43
23.91
23.91
23.91
12,830
Jul 6, 2026
24.89
24.89
23.88
24.61
24.61
45,485
Jul 3, 2026
25.29
25.35
24.91
24.91
24.91
8,788
Jul 2, 2026
24.57
25.34
24.43
24.98
24.98
27,690
Jul 1, 2026
24.82
25.39
24.71
24.95
24.95
24,663
Jun 30, 2026
24.90
25.51
24.75
24.82
24.82
42,809
Jun 29, 2026
23.24
24.07
23.22
23.89
23.89
24,669
Jun 26, 2026
23.21
23.57
23.04
23.22
23.22
31,015
Jun 25, 2026
22.54
23.12
22.51
22.88
22.88
24,539
Jun 24, 2026
23.40
23.40
22.42
23.12
23.12
23,072
Jun 23, 2026
24.51
24.51
23.32
23.54
23.54
27,065
Jun 22, 2026
24.51
24.84
24.18
24.59
24.59
37,862
Jun 19, 2026
24.04
24.80
24.04
24.46
24.46
31,939
Jun 18, 2026
23.57
23.57
22.93
23.35
23.35
17,093
Jun 17, 2026
22.52
23.57
22.39
23.52
23.52
20,751
Jun 16, 2026
22.95
23.09
22.60
22.68
22.68
20,449
Jun 15, 2026
22.49
23.03
22.31
23.03
23.03
21,418
Jun 12, 2026
22.40
22.55
21.81
22.23
22.23
19,625
Jun 11, 2026
22.30
22.65
22.28
22.39
22.39
17,650
Jun 10, 2026
22.34
22.60
21.77
22.02
22.02
49,374
Jun 9, 2026
23.45
23.45
22.54
22.60
22.60
18,009
Jun 8, 2026
23.59
24.00
22.91
23.13
23.13
50,640
Jun 5, 2026
23.16
23.22
22.78
23.08
23.08
15,951
Jun 4, 2026
23.80
23.87
23.19
23.41
23.41
12,491
Jun 3, 2026
23.33
24.00
23.19
23.91
23.91
19,146
Jun 2, 2026
24.40
24.43
23.58
23.75
23.75
20,334
Jun 1, 2026
24.20
24.43
24.05
24.27
24.27
23,184
May 29, 2026
23.50
24.22
23.21
23.93
23.93
31,637
May 28, 2026
23.74
23.95
23.48
23.95
23.95
17,125
May 27, 2026
25.26
25.26
23.68
23.89
23.89
57,481
May 26, 2026
25.53
25.80
24.99
25.68
25.68
22,565
May 25, 2026
26.50
26.51
26.16
26.51
26.51
2,006
May 22, 2026
26.57
26.84
25.74
25.88
25.88
30,385
May 21, 2026
26.34
26.71
25.89
26.59
26.59
21,197
May 20, 2026
25.84
26.39
25.43
26.18
26.18
23,858
May 19, 2026
26.25
26.46
25.86
25.87
25.87
37,461
May 18, 2026
25.64
26.75
25.58
26.68
26.68
40,910
May 15, 2026
25.56
25.85
25.10
25.51
25.51
10,372
May 14, 2026
25.65
25.74
25.39
25.61
25.61
7,306
May 13, 2026
25.88
26.25
25.35
25.61
25.61
26,013
May 12, 2026
26.09
26.26
25.30
25.33
25.33
25,834
May 11, 2026
26.02
26.78
25.86
26.50
26.50
27,100
May 8, 2026
25.64
26.20
25.43
26.20
26.20
26,174
May 7, 2026
26.21
26.59
25.79
26.01
26.01
40,836
May 6, 2026
25.95
26.56
24.66
25.90
25.90
121,043
May 5, 2026
26.12
26.23
25.25
26.04
26.04
29,729
May 4, 2026
24.96
25.97
24.90
25.83
25.83
70,182
Apr 30, 2026
25.63
26.21
25.37
26.14
26.14
30,092
Apr 29, 2026
25.92
26.14
25.58
25.78
25.78
31,443
Apr 28, 2026
25.82
26.13
25.45
25.45
25.45
18,419
Apr 27, 2026
26.18
26.40
25.63
25.63
25.63
36,261
Apr 24, 2026
25.60
25.80
25.33
25.33
25.33
13,710
Apr 23, 2026
25.57
25.65
25.15
25.65
25.65
17,510
Apr 22, 2026
25.78
25.94
25.35
25.76
25.76
27,650
Apr 21, 2026
26.04
26.16
25.69
25.83
25.83
19,683
Apr 20, 2026
26.07
26.11
25.61
25.95
25.95
27,578
Apr 17, 2026
26.35
26.60
25.07
25.70
25.70
68,709
Apr 16, 2026
27.09
27.14
26.23
26.40
26.40
35,557
Apr 15, 2026
26.19
27.00
26.14
26.97
26.97
30,453
Apr 14, 2026
26.45
26.81
26.34
26.70
26.70
31,664
Apr 13, 2026
26.47
26.56
26.02
26.13
26.13
15,165
Apr 10, 2026
26.02
26.46
25.93
26.42
26.42
52,408
Apr 9, 2026
0.0989232
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
25.59
25.84
25.48
25.60
25.60
12,130
Apr 8, 2026
25.47
25.69
24.60
25.69
24.95
45,545
Apr 7, 2026
25.01
25.45
24.75
24.94
24.22
48,139
Apr 2, 2026
24.51
24.98
24.22
24.98
24.26
40,039
Apr 1, 2026
25.84
25.98
24.83
25.15
24.43
57,593
Mar 31, 2026
25.07
26.04
24.74
25.36
24.63
63,869
Mar 30, 2026
23.21
24.67
23.21
24.34
23.64
55,588
Mar 27, 2026
23.28
23.52
22.94
23.35
22.68
42,983
Mar 26, 2026
22.43
23.51
22.41
23.28
22.61
68,108
Mar 25, 2026
21.46
22.27
21.46
22.19
21.55
57,303
Mar 24, 2026
21.42
21.49
20.85
21.04
20.43
15,311
Mar 23, 2026
20.50
21.55
20.37
21.33
20.72
64,475
Mar 20, 2026
20.91
21.37
20.76
20.92
20.32
20,284
Mar 19, 2026
21.10
21.10
20.30
20.69
20.09
24,786
Mar 18, 2026
21.17
21.28
20.90
21.28
20.67
51,743
Mar 17, 2026
21.37
21.49
21.04
21.35
20.74
25,848
Mar 16, 2026
21.14
21.45
20.85
21.01
20.40
29,867
Mar 13, 2026
21.28
21.68
21.01
21.24
20.63
23,891
Mar 12, 2026
21.26
21.51
21.00
21.44
20.82
17,101
Mar 11, 2026
21.46
21.60
21.00
21.09
20.48
20,716
Mar 10, 2026
21.21
21.51
21.00
21.27
20.66
28,123
Mar 9, 2026
20.62
20.93
20.51
20.57
19.98
30,848
Mar 6, 2026
21.24
21.29
20.67
21.05
20.44
23,402
Mar 5, 2026
21.74
21.94
21.09
21.09
20.48
33,670
Mar 4, 2026
20.98
21.65
20.92
21.54
20.92
57,970
Mar 3, 2026
21.13
21.13
20.62
20.80
20.20
37,609
Mar 2, 2026
21.53
21.96
21.33
21.67
21.05
35,407
Feb 27, 2026
21.54
22.14
21.43
21.73
21.10
97,031
Feb 26, 2026
21.29
21.50
21.03
21.50
20.88
33,206
Feb 25, 2026
21.64
22.01
21.44
21.60
20.98
37,457
Feb 24, 2026
21.07
21.34
20.92
21.19
20.58
22,084
Feb 23, 2026
21.42
21.60
21.00
21.15
20.54
17,979
Feb 20, 2026
21.28
21.43
20.80
21.38
20.76
41,202
Feb 19, 2026
21.06
21.64
20.92
21.48
20.86
44,009
Feb 18, 2026
21.07
21.29
21.00
21.28
20.67
25,284
Feb 17, 2026
21.39
21.65
21.02
21.29
20.68
38,483
Feb 16, 2026
20.87
21.07
20.71
20.94
20.34
22,669
Feb 13, 2026
20.63
20.95
20.25
20.64
20.05
62,801
Feb 12, 2026
21.42
21.49
20.70
20.97
20.37
34,685
Feb 11, 2026
21.80
21.96
21.07
21.28
20.67
78,823
Feb 10, 2026
21.76
22.00
21.46
21.80
21.17
32,158
Feb 9, 2026
21.80
22.20
21.61
22.03
21.40
108,755
Feb 6, 2026
23.34
23.45
21.98
22.21
21.57
88,355
Feb 5, 2026
24.86
25.49
23.12
23.50
22.82
116,858
Feb 4, 2026
26.42
26.69
25.73
26.00
25.25
42,626
Feb 3, 2026
26.82
26.83
26.14
26.37
25.61
46,331
Feb 2, 2026
25.28
26.30
25.27
26.04
25.29
33,248
Jan 30, 2026
24.95
25.76
24.90
25.44
24.71
47,910
Jan 29, 2026
25.61
25.84
24.90
24.99
24.27
25,037
Jan 28, 2026
25.52
25.90
25.29
25.57
24.83
47,579
Jan 27, 2026
25.73
25.75
25.35
25.60
24.86
46,344
Jan 26, 2026
24.41
25.83
24.41
25.60
24.86
75,752
Jan 23, 2026
24.27
24.28
24.00
24.24
23.54
12,808
Jan 22, 2026
24.19
24.29
23.88
24.01
23.32
20,964
Jan 21, 2026
24.03
24.30
23.30
23.73
23.05
26,121
Jan 20, 2026
23.75
24.01
23.45
23.93
23.24
36,198
Jan 19, 2026
23.63
24.49
23.59
24.32
23.62
45,378
Jan 16, 2026
24.35
24.76
24.15
24.60
23.89
42,730
Jan 15, 2026
24.82
25.09
24.65
25.09
24.37
19,567
Jan 14, 2026
25.17
25.42
24.70
25.24
24.51
75,045
Jan 13, 2026
24.28
24.40
23.79
24.40
23.70
29,715
Jan 12, 2026
24.09
24.09
23.68
23.94
23.25
21,981
Jan 9, 2026
24.50
24.58
24.22
24.45
23.75
25,698
Jan 8, 2026
24.52
24.56
24.00
24.08
23.39
36,780
Jan 7, 2026
25.10
25.27
24.62
25.19
24.46
47,530
Jan 6, 2026
24.68
25.07
24.41
25.06
24.34
29,432
Jan 5, 2026
23.90
24.74
23.55
24.41
23.71
58,616
Jan 2, 2026
23.66
24.10
23.30
24.02
23.33
34,145
Dec 30, 2025
22.62
23.30
22.62
23.23
22.56
14,068
Dec 29, 2025
22.61
22.99
22.36
22.99
22.33
14,601
Dec 23, 2025
22.57
22.99
22.54
22.98
22.32
10,451
Dec 22, 2025
23.24
23.32
22.04
22.56
21.91
36,110
Dec 19, 2025
23.04
23.36
22.89
23.06
22.40
35,322
Dec 18, 2025
22.60
22.93
22.45
22.87
22.21
78,618
Dec 17, 2025
23.33
23.33
22.70
22.70
22.05
55,516
Dec 16, 2025
22.66
22.93
22.62
22.83
22.17
19,051
Dec 15, 2025
23.04
23.40
22.85
23.07
22.41
31,848
Dec 12, 2025
22.85
23.23
22.83
23.01
22.35
70,989
Dec 11, 2025
22.43
22.88
22.23
22.83
22.17
141,946
Dec 10, 2025
21.91
22.69
21.83
22.15
21.51
63,905
Dec 9, 2025
22.13
22.19
21.38
21.60
20.98
29,218
Dec 8, 2025
21.65
22.00
21.48
21.58
20.96
43,513
Dec 5, 2025
21.41
21.60
21.24
21.24
20.63
15,996
Dec 4, 2025
21.15
21.55
20.62
21.55
20.93
30,089
Dec 3, 2025
21.23
21.59
21.05
21.05
20.44
38,423
Dec 2, 2025
20.67
21.43
20.65
21.43
20.81
39,003
Dec 1, 2025
20.38
20.76
20.24
20.56
19.97
33,531
Nov 28, 2025
20.85
20.85
20.46
20.51
19.92
17,083
Nov 27, 2025
20.61
20.83
20.45
20.63
20.04
14,791
Nov 26, 2025
20.42
20.72
20.25
20.53
19.94
25,900
Nov 25, 2025
20.24
20.24
19.90
20.19
19.61
29,611
Nov 24, 2025
19.91
20.03
19.74
19.74
19.17
19,913
Nov 21, 2025
20.43
20.45
19.70
19.77
19.20
61,982
Nov 20, 2025
20.74
20.94
20.58
20.74
20.14
35,004
Nov 19, 2025
20.28
20.45
20.21
20.21
19.63
23,776
Nov 18, 2025
20.56
20.56
20.12
20.18
19.60
32,742
Nov 17, 2025
20.85
20.92
20.57
20.92
20.32
23,863
Nov 14, 2025
20.60
20.97
20.41
20.92
20.32
42,670
Nov 13, 2025
21.68
21.80
20.73
20.92
20.32
99,945
Nov 12, 2025
21.67
22.00
21.55
21.76
21.13
54,325
Nov 11, 2025
20.82
21.44
20.72
21.27
20.66
56,162
Nov 10, 2025
20.50
20.98
20.41
20.78
20.18
46,200
Nov 7, 2025
19.95
20.59
19.75
20.30
19.72
74,636
Nov 6, 2025
20.04
21.03
19.70
20.09
19.51
178,512
Nov 5, 2025
18.67
20.10
18.60
20.10
19.52
295,350
Nov 4, 2025
17.44
18.25
17.25
17.25
16.76
75,497
Nov 3, 2025
17.78
17.90
17.64
17.66
17.15
45,474
Oct 31, 2025
17.92
18.06
17.71
17.74
17.23
29,126
Oct 30, 2025
17.65
18.07
17.64
17.95
17.43
56,413
