Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	14.560	14.700	14.020	14.020	13.616	35,103
2023-12-14	14.000	14.680	13.500	14.440	14.024	108,254
2023-12-13	13.700	14.640	13.640	13.900	13.499	166,598
2023-12-12	13.540	13.560	13.220	13.520	13.130	38,336
2023-12-11	13.260	13.600	13.260	13.560	13.169	37,327
2023-12-08	12.600	13.400	12.600	13.340	12.955	63,961
2023-12-07	12.880	13.000	12.720	12.880	12.509	19,111
2023-12-06	12.740	13.180	12.700	13.060	12.684	29,682
2023-12-05	12.920	13.120	12.800	12.940	12.567	17,254
2023-12-04	13.020	13.360	13.000	13.080	12.703	16,432
2023-12-01	13.120	13.120	12.800	13.060	12.684	12,665
2023-11-30	13.040	13.280	12.740	12.940	12.567	33,292
2023-11-29	12.600	13.140	12.500	12.940	12.567	33,904
2023-11-28	12.760	12.780	12.260	12.500	12.140	27,061
2023-11-27	13.160	13.160	12.800	12.880	12.509	18,565
2023-11-24	13.280	13.500	13.120	13.220	12.839	27,560
2023-11-23	12.900	13.420	12.860	13.420	13.033	16,555
2023-11-22	12.820	13.160	12.800	13.000	12.625	21,889
2023-11-21	13.480	13.480	12.820	13.000	12.625	27,548
2023-11-20	13.640	13.840	13.380	13.400	13.014	41,237
2023-11-17	13.320	13.680	13.300	13.440	13.053	9,780
2023-11-16	13.980	14.140	13.100	13.280	12.897	56,453
2023-11-15	12.820	14.180	12.680	14.180	13.771	258,608
2023-11-14	11.460	13.400	11.460	13.000	12.625	263,275
2023-11-13	11.020	11.260	10.880	11.080	10.761	19,772
2023-11-10	11.300	11.300	10.700	11.160	10.838	82,503
2023-11-09	12.120	12.140	11.100	11.240	10.916	112,237
2023-11-08	12.600	12.640	12.300	12.360	12.004	15,582
2023-11-07	12.620	12.620	12.260	12.460	12.101	17,314
2023-11-06	12.960	13.100	12.640	12.640	12.276	36,670
2023-11-03	12.640	12.940	12.640	12.880	12.509	20,392
2023-11-02	12.240	13.020	12.240	12.660	12.295	22,563
2023-11-01	12.660	12.660	12.240	12.580	12.217	5,193
2023-10-31	12.160	12.580	12.100	12.480	12.120	23,716
2023-10-30	12.260	12.320	11.880	12.140	11.790	23,116
2023-10-27	12.100	12.320	12.000	12.120	11.771	14,308
2023-10-26	11.960	12.220	11.920	11.960	11.615	22,705
2023-10-25	12.300	12.300	11.940	12.080	11.732	8,950
2023-10-24	12.140	12.380	11.880	12.220	11.868	14,816
2023-10-23	11.800	12.020	11.440	12.020	11.674	49,189
2023-10-20	11.740	11.960	11.580	11.700	11.363	56,723
2023-10-19	11.700	12.240	11.700	11.940	11.596	39,112
2023-10-18	11.900	12.000	11.760	11.900	11.557	11,408
2023-10-17	11.740	11.880	11.500	11.880	11.538	36,248
2023-10-16	11.740	11.740	11.380	11.620	11.285	27,077
2023-10-13	12.020	12.020	11.620	11.680	11.343	40,659
2023-10-12	12.040	12.260	12.000	12.000	11.654	27,304
2023-10-11	12.120	12.220	11.720	12.040	11.693	34,365
2023-10-10	11.580	12.260	11.580	12.160	11.809	61,605
2023-10-09	11.840	11.860	11.620	11.640	11.304	16,737
2023-10-06	11.640	11.940	11.600	11.860	11.518	21,804
2023-10-05	11.700	11.820	11.520	11.680	11.343	18,510
2023-10-04	11.400	11.780	11.400	11.640	11.304	12,648
2023-10-03	11.800	11.800	11.500	11.520	11.188	21,725
2023-10-02	12.480	12.480	11.860	11.880	11.538	19,203
2023-09-29	12.300	12.520	12.040	12.340	11.984	21,887
2023-09-28	12.100	12.260	11.800	12.160	11.809	39,423
2023-09-27	12.320	12.380	12.020	12.060	11.712	41,666
2023-09-26	13.000	13.000	12.080	12.200	11.848	68,748
2023-09-25	13.040	13.280	12.900	13.020	12.645	47,540

← NewerPage 13 of 22 · 1,279 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.