Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	10.540	11.040	10.540	10.880	10.566	32,955
2023-06-28	10.440	10.680	10.420	10.580	10.275	38,747
2023-06-27	10.700	10.720	10.360	10.380	10.081	44,687
2023-06-26	10.720	10.780	10.500	10.620	10.314	62,958
2023-06-23	11.060	11.120	10.640	10.660	10.353	75,586
2023-06-22	11.700	11.700	11.040	11.080	10.761	123,565
2023-06-21	11.100	11.860	11.060	11.600	11.266	263,380
2023-06-20	11.200	11.220	11.020	11.020	10.702	27,521
2023-06-19	11.100	11.180	10.940	11.120	10.799	26,925
2023-06-16	10.980	11.300	10.960	11.100	10.780	36,058
2023-06-15	11.140	11.140	10.840	10.920	10.605	22,388
2023-06-14	11.140	11.280	11.100	11.100	10.780	50,012
2023-06-13	11.120	11.300	11.100	11.200	10.877	53,774
2023-06-12	11.060	11.200	10.980	11.080	10.761	44,065
2023-06-09	10.740	11.040	10.640	10.940	10.625	27,872
2023-06-08	10.960	10.960	10.620	10.760	10.450	11,460
2023-06-07	10.840	10.980	10.580	10.900	10.586	21,510
2023-06-06	10.980	10.980	10.520	10.680	10.372	26,332
2023-06-05	10.640	11.160	10.500	11.080	10.761	86,066
2023-06-02	10.600	10.820	10.440	10.600	10.294	31,409
2023-06-01	10.720	10.940	10.460	10.460	10.042	27,403
2023-05-31	11.020	11.020	10.560	10.700	10.272	40,540
2023-05-30	11.040	11.400	10.980	11.200	10.752	85,778
2023-05-29	11.000	11.060	10.920	11.000	10.560	37,437
2023-05-26	10.620	11.080	10.620	11.000	10.560	70,713
2023-05-25	10.360	10.720	10.340	10.680	10.253	46,121
2023-05-24	10.140	10.520	10.120	10.420	10.004	57,078
2023-05-23	10.120	10.340	10.120	10.180	9.773	17,436
2023-05-22	10.160	10.200	10.100	10.140	9.735	21,496
2023-05-19	10.220	10.320	10.000	10.200	9.792	59,464
2023-05-18	10.420	10.600	10.060	10.160	9.754	56,494
2023-05-17	10.520	10.560	10.260	10.340	9.927	50,841
2023-05-16	10.580	10.800	10.360	10.560	10.138	41,933
2023-05-15	10.600	10.980	10.380	10.500	10.080	70,381
2023-05-12	10.720	10.720	10.340	10.520	10.100	29,063
2023-05-11	10.580	10.780	10.360	10.680	10.253	40,057
2023-05-10	10.600	10.700	10.420	10.520	10.100	32,398
2023-05-09	10.620	10.760	10.460	10.720	10.292	15,457
2023-05-08	10.760	10.880	10.560	10.760	10.330	19,789
2023-05-05	10.360	10.860	10.360	10.740	10.311	14,641
2023-05-04	10.320	10.480	10.200	10.420	10.004	42,836
2023-05-03	10.700	10.700	10.200	10.320	9.908	42,942
2023-05-02	11.000	11.100	10.620	10.640	10.215	34,082
2023-04-28	10.620	10.980	10.440	10.960	10.522	39,881
2023-04-27	10.620	10.720	10.460	10.620	10.196	35,024
2023-04-26	10.720	10.720	10.360	10.600	10.176	44,375
2023-04-25	11.180	11.200	10.560	10.700	10.272	58,808
2023-04-24	11.040	11.440	11.020	11.140	10.695	49,367
2023-04-21	10.700	11.060	10.520	10.980	10.541	42,117
2023-04-20	10.660	10.820	10.580	10.740	10.311	42,904
2023-04-19	10.700	10.700	10.380	10.640	10.215	28,587
2023-04-18	10.700	10.860	10.640	10.660	10.234	22,456
2023-04-17	10.880	11.000	10.620	10.680	10.253	26,199
2023-04-14	10.640	11.060	10.520	10.800	10.368	48,639
2023-04-13	10.660	10.840	10.520	10.760	10.330	24,646
2023-04-12	11.100	11.260	10.660	10.720	10.292	49,929
2023-04-11	10.980	11.300	10.780	11.160	10.714	68,310
2023-04-06	10.160	10.980	10.160	10.840	10.407	99,894
2023-04-05	10.740	10.740	10.200	10.260	9.850	82,357
2023-04-04	10.360	11.180	10.320	10.780	10.349	183,455

← NewerPage 15 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.