Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	17.980	18.580	17.900	18.420	18.022	25,572
2024-06-06	17.800	18.720	17.740	18.160	17.768	40,308
2024-06-05	16.220	18.280	16.200	18.100	17.709	146,421
2024-06-04	16.000	16.340	15.980	16.280	15.928	24,677
2024-06-03	16.800	16.800	16.260	16.260	15.791	7,703
2024-05-31	16.440	16.640	16.340	16.580	16.102	6,312
2024-05-30	16.500	16.500	16.300	16.460	15.986	6,292
2024-05-29	16.420	16.660	16.160	16.320	15.850	11,790
2024-05-28	16.300	16.500	16.200	16.480	16.005	47,503
2024-05-27	16.020	16.400	16.020	16.300	15.830	4,290
2024-05-24	15.800	16.320	15.700	16.280	15.811	38,637
2024-05-23	16.480	16.480	16.040	16.080	15.616	15,516
2024-05-22	16.240	16.540	16.000	16.500	16.024	43,681
2024-05-21	16.420	16.540	16.240	16.240	15.772	16,636
2024-05-20	16.680	16.800	16.520	16.680	16.199	20,803
2024-05-17	16.740	16.900	16.560	16.700	16.219	19,635
2024-05-16	16.700	16.900	16.660	16.800	16.316	44,525
2024-05-15	16.380	16.880	16.260	16.700	16.219	73,899
2024-05-14	16.460	16.500	16.280	16.380	15.908	25,680
2024-05-13	15.920	16.400	15.920	16.360	15.888	38,884
2024-05-10	15.860	16.200	15.860	15.960	15.500	27,433
2024-05-09	16.100	16.100	16.040	16.100	15.636	4,626
2024-05-08	16.200	16.300	15.940	16.160	15.694	16,424
2024-05-07	16.200	16.320	16.080	16.180	15.714	26,757
2024-05-06	16.080	16.220	16.060	16.200	15.733	31,435
2024-05-03	15.780	16.080	15.760	16.060	15.597	22,757
2024-05-02	15.660	15.860	15.420	15.800	15.345	17,618
2024-04-30	16.020	16.040	15.580	15.700	15.247	14,351
2024-04-29	15.560	16.300	15.440	16.060	15.597	26,231
2024-04-26	15.000	15.680	14.980	15.600	15.150	35,979
2024-04-25	15.140	15.140	14.860	14.960	14.529	16,086
2024-04-24	15.060	15.340	14.900	15.200	14.762	23,720
2024-04-23	14.880	15.140	14.840	15.020	14.587	43,050
2024-04-22	14.960	15.100	14.800	14.960	14.529	13,148
2024-04-19	15.080	15.080	14.720	14.940	14.509	21,081
2024-04-18	15.040	15.340	14.800	14.940	14.509	19,479
2024-04-17	14.860	15.360	14.820	15.080	14.645	15,431
2024-04-16	15.200	15.500	14.260	15.020	14.587	50,087
2024-04-15	15.460	15.840	15.140	15.360	14.917	34,321
2024-04-12	15.900	15.960	15.240	15.360	14.917	34,699
2024-04-11	15.820	15.980	15.680	15.840	15.383	25,733
2024-04-10	16.000	16.000	15.560	15.860	15.403	55,306
2024-04-09	15.960	16.080	15.700	16.000	15.539	33,219
2024-04-08	15.200	15.740	15.200	15.580	15.131	28,069
2024-04-05	15.520	15.600	15.240	15.520	15.073	19,656
2024-04-04	15.300	15.720	15.280	15.620	15.170	15,224
2024-04-03	15.200	15.620	15.120	15.440	14.995	21,508
2024-04-02	15.680	15.800	15.100	15.400	14.956	21,898
2024-03-28	15.160	15.680	14.980	15.640	15.189	22,320
2024-03-27	15.920	16.000	14.780	15.140	14.704	74,494
2024-03-26	16.300	16.420	15.700	15.840	15.383	33,938
2024-03-25	15.500	16.240	15.460	16.000	15.539	24,898
2024-03-22	15.740	15.800	15.340	15.700	15.247	25,735
2024-03-21	15.600	15.900	15.380	15.720	15.267	12,270
2024-03-20	15.600	15.860	15.440	15.720	15.267	9,295
2024-03-19	15.400	15.720	15.400	15.720	15.267	16,542
2024-03-18	15.580	15.740	15.360	15.500	15.053	14,969
2024-03-15	15.820	16.000	15.800	15.920	15.461	12,681
2024-03-14	16.200	16.200	15.920	15.920	15.461	16,127
2024-03-13	15.720	16.100	15.720	16.020	15.558	18,198

← NewerPage 11 of 22 · 1,275 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.