Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	15.800	16.200	15.800	16.000	15.539	52,602
2024-03-11	15.560	16.000	15.560	15.960	15.500	141,677
2024-03-08	15.940	16.000	15.600	15.600	15.150	24,059
2024-03-07	15.620	15.860	15.460	15.660	15.209	34,457
2024-03-06	15.480	15.820	15.260	15.720	15.267	10,297
2024-03-05	16.000	16.000	15.280	15.340	14.898	20,030
2024-03-04	15.360	16.420	15.220	16.000	15.539	110,457
2024-03-01	15.220	15.580	15.100	15.300	14.859	98,897
2024-02-29	14.960	15.400	14.960	15.300	14.859	49,035
2024-02-28	15.080	15.200	14.900	15.140	14.704	16,817
2024-02-27	15.120	15.400	15.080	15.180	14.742	55,332
2024-02-26	15.160	15.620	15.160	15.240	14.801	55,802
2024-02-23	15.220	15.320	14.980	15.300	14.859	43,632
2024-02-22	15.000	15.360	15.000	15.160	14.723	34,562
2024-02-21	14.820	15.340	14.800	15.140	14.704	24,856
2024-02-20	15.360	15.480	14.980	14.980	14.548	14,868
2024-02-19	15.460	15.460	15.120	15.280	14.840	8,589
2024-02-16	14.900	15.400	14.900	15.220	14.781	8,740
2024-02-15	15.000	15.360	14.880	15.300	14.859	33,249
2024-02-14	15.380	15.600	15.240	15.240	14.801	21,068
2024-02-13	15.500	15.500	14.660	15.300	14.859	47,595
2024-02-12	15.000	15.600	15.000	15.340	14.898	17,547
2024-02-09	15.100	15.300	14.860	15.120	14.684	41,765
2024-02-08	15.440	15.540	15.360	15.360	14.917	10,694
2024-02-07	15.580	15.700	15.400	15.400	14.956	21,743
2024-02-06	15.540	15.600	15.000	15.460	15.014	37,079
2024-02-05	15.500	15.900	15.300	15.360	14.917	56,695
2024-02-02	15.800	15.880	15.300	15.520	15.073	27,731
2024-02-01	15.640	15.940	15.600	15.760	15.306	17,857
2024-01-31	15.900	15.920	15.660	15.800	15.345	12,356
2024-01-30	16.100	16.100	15.740	15.840	15.383	24,523
2024-01-29	15.540	16.160	15.540	16.020	15.558	77,730
2024-01-26	14.680	15.220	14.500	15.120	14.684	27,108
2024-01-25	14.100	14.440	14.080	14.440	14.024	97,861
2024-01-24	14.120	14.420	14.040	14.280	13.868	22,137
2024-01-23	13.960	14.400	13.940	14.180	13.771	17,072
2024-01-22	14.340	14.460	13.920	14.180	13.771	19,414
2024-01-19	13.920	14.400	13.760	14.280	13.868	59,888
2024-01-18	14.000	14.420	13.960	14.120	13.713	30,159
2024-01-17	14.820	14.960	14.020	14.240	13.830	66,124
2024-01-16	14.900	15.160	14.900	15.060	14.626	13,662
2024-01-15	15.660	15.660	14.840	14.920	14.490	7,048
2024-01-12	15.520	15.660	15.100	15.220	14.781	28,665
2024-01-11	15.620	16.020	15.000	15.040	14.606	31,581
2024-01-10	15.500	15.700	15.200	15.600	15.150	19,664
2024-01-09	15.180	15.420	14.760	15.380	14.937	27,414
2024-01-08	15.140	15.200	14.880	15.140	14.704	23,079
2024-01-05	14.800	15.140	14.680	15.040	14.606	14,807
2024-01-04	14.860	15.260	14.680	14.900	14.471	27,233
2024-01-03	14.940	14.940	14.440	14.740	14.315	28,429
2024-01-02	15.540	15.740	14.900	14.920	14.490	17,596
2023-12-29	15.000	15.580	15.000	15.500	15.053	25,202
2023-12-28	14.820	15.320	14.680	15.240	14.801	30,154
2023-12-27	15.020	15.300	14.840	14.880	14.451	17,489
2023-12-22	14.700	15.000	14.500	14.900	14.471	28,079
2023-12-21	14.800	15.060	14.620	14.620	14.199	30,234
2023-12-20	15.080	15.220	14.700	15.160	14.723	103,436
2023-12-19	14.500	15.080	14.340	14.940	14.509	70,164
2023-12-18	13.920	14.520	13.780	14.520	14.101	97,349
2023-12-15	14.560	14.700	14.020	14.020	13.616	35,103

← NewerPage 12 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.