Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.140	10.420	10.120	10.180	9.773	60,668
2023-03-31	9.850	10.000	9.730	9.810	9.418	21,893
2023-03-30	9.400	9.980	9.370	9.960	9.562	53,195
2023-03-29	9.180	9.260	9.000	9.240	8.871	68,857
2023-03-28	9.360	9.440	9.080	9.130	8.765	32,782
2023-03-27	9.530	9.600	9.200	9.350	8.976	40,853
2023-03-24	9.280	9.470	9.070	9.140	8.775	47,836
2023-03-23	9.100	9.510	9.100	9.500	9.120	35,465
2023-03-22	9.410	9.610	9.300	9.320	8.948	26,878
2023-03-21	9.520	10.100	9.490	9.530	9.149	267,801
2023-03-20	9.350	9.370	8.890	9.310	8.938	67,997
2023-03-17	9.470	9.720	9.210	9.360	8.986	103,546
2023-03-16	9.360	9.570	9.150	9.390	9.015	98,873
2023-03-15	9.580	9.580	9.120	9.260	8.890	91,703
2023-03-14	9.170	9.710	9.170	9.600	9.216	57,381
2023-03-13	9.640	9.640	9.160	9.340	8.967	76,928
2023-03-10	9.840	9.850	9.450	9.640	9.255	87,652
2023-03-09	9.920	10.220	9.800	9.940	9.543	52,765
2023-03-08	10.000	10.000	9.810	9.980	9.581	28,335
2023-03-07	10.120	10.280	9.990	10.060	9.658	63,843
2023-03-06	10.120	10.200	9.830	10.140	9.735	42,652
2023-03-03	9.760	10.120	9.670	10.100	9.696	48,746
2023-03-02	9.540	9.790	9.460	9.700	9.312	90,621
2023-03-01	10.120	10.280	9.560	9.660	9.274	190,126
2023-02-28	10.120	10.380	10.060	10.080	9.677	46,741
2023-02-27	9.840	10.340	9.800	10.200	9.792	86,137
2023-02-24	10.400	10.400	9.680	9.770	9.380	333,391
2023-02-23	11.000	11.000	10.360	10.460	10.042	104,799
2023-02-22	10.760	11.080	10.620	10.720	10.292	46,584
2023-02-21	10.840	11.200	10.680	10.940	10.503	65,850
2023-02-20	10.820	10.900	10.560	10.820	10.388	43,872
2023-02-17	10.800	10.980	10.680	10.820	10.388	69,806
2023-02-16	10.800	11.180	10.720	10.980	10.541	133,822
2023-02-15	10.760	10.940	10.660	10.800	10.368	61,447
2023-02-14	10.640	10.880	10.580	10.700	10.272	70,544
2023-02-13	10.780	10.900	10.400	10.540	10.119	123,149
2023-02-10	10.560	11.240	10.560	10.820	10.388	170,709
2023-02-09	11.160	11.240	10.600	10.640	10.215	205,218
2023-02-08	10.380	11.140	10.380	11.000	10.560	252,439
2023-02-07	11.180	11.260	10.400	10.460	10.042	529,768
2023-02-06	11.200	11.360	11.040	11.200	10.752	245,027
2023-02-03	11.400	12.080	11.040	11.300	10.848	463,799
2023-02-02	11.780	11.940	11.140	11.720	11.252	452,684
2023-02-01	12.300	12.440	11.540	11.700	11.232	1,117,610
2023-01-31	15.000	15.040	11.240	12.500	12.000	1,878,109
2023-01-30	19.980	20.200	19.780	19.980	19.181	75,883
2023-01-27	20.400	20.550	20.150	20.200	19.393	29,213
2023-01-26	20.600	20.850	20.200	20.400	19.585	31,899
2023-01-25	20.950	21.300	20.150	20.500	19.681	52,471
2023-01-24	21.050	21.200	20.700	20.950	20.113	45,892
2023-01-23	21.050	21.150	20.650	21.000	20.161	31,943
2023-01-20	20.900	21.000	20.700	20.800	19.969	14,113
2023-01-19	21.500	21.750	20.600	20.800	19.969	35,003
2023-01-18	21.800	22.050	21.700	21.800	20.929	11,664
2023-01-17	21.900	22.300	21.750	22.000	21.121	23,546
2023-01-16	21.800	22.350	21.800	22.000	21.121	6,134
2023-01-13	21.500	22.500	21.500	21.750	20.881	18,381
2023-01-12	22.550	22.550	21.050	21.450	20.593	38,869
2023-01-11	22.750	22.750	22.100	22.400	21.505	13,515
2023-01-10	22.950	23.000	21.900	22.600	21.697	18,597

← NewerPage 16 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.