Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.200	13.500	13.100	13.140	12.761	23,469
2023-09-20	13.220	13.400	13.160	13.320	12.936	5,535
2023-09-19	13.020	13.520	13.020	13.240	12.858	27,821
2023-09-18	13.420	13.500	13.080	13.080	12.703	10,412
2023-09-15	13.420	13.800	13.340	13.520	13.130	57,476
2023-09-14	12.480	13.500	12.380	13.480	13.091	115,792
2023-09-13	12.720	12.720	12.200	12.560	12.198	47,595
2023-09-12	13.020	13.080	12.560	12.640	12.276	25,317
2023-09-11	12.940	13.200	12.860	13.000	12.625	61,829
2023-09-08	12.760	13.180	12.560	13.100	12.722	51,213
2023-09-07	12.580	12.920	12.360	12.820	12.450	121,176
2023-09-06	12.680	13.040	12.540	12.820	12.450	172,209
2023-09-05	12.760	13.300	12.620	12.680	12.315	84,395
2023-09-04	12.500	13.060	12.500	12.900	12.528	203,379
2023-09-01	12.560	12.700	11.940	12.480	12.120	276,285
2023-08-31	11.320	12.900	11.200	12.780	12.412	444,859
2023-08-30	11.180	11.360	11.040	11.180	10.858	17,169
2023-08-29	11.460	11.460	11.120	11.160	10.838	28,490
2023-08-28	11.060	11.300	11.000	11.240	10.916	19,751
2023-08-25	11.100	11.160	10.900	10.980	10.664	26,267
2023-08-24	11.340	11.580	11.080	11.160	10.838	67,132
2023-08-23	11.220	11.460	11.020	11.300	10.974	58,196
2023-08-22	10.700	11.220	10.700	11.180	10.858	63,672
2023-08-21	10.380	10.820	10.380	10.720	10.411	21,341
2023-08-18	10.460	10.580	10.300	10.380	10.081	32,897
2023-08-17	10.400	10.820	10.400	10.600	10.294	21,854
2023-08-16	10.420	10.720	10.360	10.680	10.372	51,278
2023-08-15	10.480	10.600	10.260	10.340	10.042	48,357
2023-08-14	10.460	10.500	10.380	10.500	10.197	8,914
2023-08-11	10.620	10.620	10.400	10.480	10.178	9,794
2023-08-10	10.880	10.880	10.400	10.420	10.120	22,258
2023-08-09	10.440	10.580	10.320	10.520	10.217	33,354
2023-08-08	10.920	10.920	10.380	10.380	10.081	50,037
2023-08-07	10.820	10.920	10.760	10.800	10.489	4,977
2023-08-04	10.580	10.880	10.520	10.880	10.566	59,499
2023-08-03	10.480	10.540	10.400	10.520	10.217	14,978
2023-08-02	10.720	10.780	10.380	10.400	10.100	62,983
2023-08-01	10.920	11.080	10.720	10.820	10.508	33,773
2023-07-31	10.620	11.000	10.480	10.900	10.586	55,766
2023-07-28	10.560	10.760	10.400	10.560	10.256	91,874
2023-07-27	10.680	10.860	10.540	10.580	10.275	31,456
2023-07-26	10.880	10.880	10.340	10.600	10.294	104,321
2023-07-25	11.100	11.100	10.840	10.940	10.625	19,134
2023-07-24	11.080	11.200	11.000	11.100	10.780	23,778
2023-07-21	10.940	11.100	10.940	11.060	10.741	18,963
2023-07-20	11.060	11.260	10.960	10.980	10.664	15,724
2023-07-19	11.280	11.300	11.020	11.100	10.780	60,370
2023-07-18	11.040	11.300	10.920	11.240	10.916	32,652
2023-07-17	11.080	11.200	10.980	11.040	10.722	20,772
2023-07-14	11.320	11.440	11.120	11.140	10.819	29,742
2023-07-13	11.280	11.400	11.220	11.320	10.994	20,567
2023-07-12	11.000	11.280	10.800	11.260	10.935	28,652
2023-07-11	11.140	11.200	10.920	10.960	10.644	18,618
2023-07-10	11.040	11.300	11.040	11.080	10.761	25,961
2023-07-07	10.700	11.100	10.680	11.060	10.741	46,706
2023-07-06	11.000	11.080	10.620	10.660	10.353	39,398
2023-07-05	11.100	11.200	10.840	10.980	10.664	42,073
2023-07-04	11.280	11.600	11.160	11.160	10.838	42,831
2023-07-03	11.060	11.280	10.780	11.260	10.935	62,175
2023-06-30	10.860	11.040	10.660	10.960	10.644	36,928

← NewerPage 14 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.