Friedrich Vorwerk Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	22.800	22.900	22.650	22.800	22.307	16,479
2024-08-29	22.350	22.800	22.200	22.750	22.258	20,763
2024-08-28	22.400	22.800	22.150	22.550	22.063	53,183
2024-08-27	21.700	22.000	21.600	21.650	21.182	8,453
2024-08-26	21.800	22.000	21.500	21.750	21.280	3,492
2024-08-23	21.450	22.250	21.250	21.850	21.378	38,023
2024-08-22	21.850	21.900	21.550	21.600	21.133	8,783
2024-08-21	21.150	21.800	21.050	21.750	21.280	36,198
2024-08-20	21.600	21.600	20.600	20.900	20.448	19,784
2024-08-19	21.350	21.800	21.100	21.400	20.938	22,091
2024-08-16	21.400	21.400	20.950	21.100	20.644	20,117
2024-08-15	20.450	21.400	20.350	21.300	20.840	48,393
2024-08-14	20.200	20.950	19.380	20.450	20.008	78,434
2024-08-13	18.640	19.040	18.360	18.880	18.472	9,829
2024-08-12	18.900	18.920	18.380	18.500	18.100	15,738
2024-08-09	17.400	19.020	17.400	18.860	18.453	13,749
2024-08-08	18.520	18.520	17.800	18.080	17.689	14,995
2024-08-07	18.560	18.720	18.360	18.500	18.100	4,028
2024-08-06	17.740	18.420	17.740	18.240	17.846	13,272
2024-08-05	18.500	18.500	16.240	17.240	16.868	91,704
2024-08-02	19.120	19.180	18.580	18.800	18.394	19,147
2024-08-01	20.100	20.150	19.380	19.380	18.961	11,624
2024-07-31	20.050	20.100	19.780	19.840	19.411	14,016
2024-07-30	20.050	20.400	19.700	20.100	19.666	20,155
2024-07-29	19.480	20.200	19.300	20.050	19.617	29,034
2024-07-26	18.220	19.420	18.220	19.240	18.824	27,075
2024-07-25	18.400	18.400	17.540	18.000	17.611	14,158
2024-07-24	17.980	18.620	17.980	18.380	17.983	12,037
2024-07-23	18.200	18.200	17.220	18.000	17.611	39,470
2024-07-22	18.640	18.740	18.320	18.320	17.924	13,693
2024-07-19	19.040	19.160	18.840	19.000	18.590	13,428
2024-07-18	19.140	19.160	18.900	19.000	18.590	15,960
2024-07-17	18.960	19.300	18.920	18.980	18.570	9,568
2024-07-16	19.240	19.300	18.960	19.000	18.590	6,939
2024-07-15	19.000	19.460	19.000	19.120	18.707	14,920
2024-07-12	18.900	19.280	18.900	19.160	18.746	13,121
2024-07-11	18.980	19.240	18.820	18.880	18.472	7,944
2024-07-10	19.200	19.200	18.800	19.020	18.609	7,872
2024-07-09	19.300	19.300	19.000	19.000	18.590	9,719
2024-07-08	18.660	19.360	18.460	19.200	18.785	25,707
2024-07-05	18.220	18.700	18.220	18.400	18.002	8,012
2024-07-04	18.300	18.420	18.220	18.400	18.002	4,621
2024-07-03	18.340	18.560	17.960	18.360	17.963	6,928
2024-07-02	18.160	18.660	18.100	18.560	18.159	6,104
2024-07-01	18.100	18.340	18.100	18.200	17.807	13,756
2024-06-28	18.040	18.260	17.900	18.040	17.650	9,547
2024-06-27	18.100	18.360	17.860	18.220	17.826	8,621
2024-06-26	18.420	18.600	17.960	18.000	17.611	8,900
2024-06-25	18.540	18.900	18.380	18.380	17.983	13,076
2024-06-24	18.620	18.940	18.400	18.800	18.394	31,670
2024-06-21	18.080	18.260	17.940	18.100	17.709	17,853
2024-06-20	17.860	18.200	17.860	18.000	17.611	7,959
2024-06-19	18.400	18.480	17.880	18.020	17.631	17,519
2024-06-18	18.320	18.700	18.320	18.380	17.983	24,104
2024-06-17	17.940	18.180	17.660	18.180	17.787	43,744
2024-06-14	17.940	18.100	17.620	17.860	17.474	52,002
2024-06-13	18.060	18.260	17.920	18.000	17.611	21,737
2024-06-12	18.600	18.700	18.000	18.180	17.787	21,965
2024-06-11	19.100	19.100	18.360	18.420	18.022	16,745
2024-06-10	18.700	19.200	18.420	19.000	18.590	33,641

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.1000 EUR
2025-06-03	0.3000 EUR
2024-06-04	0.1200 EUR
2023-06-02	0.1200 EUR
2022-06-02	0.2000 EUR
2021-06-09	1.7600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.