Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	16.400	16.520	15.920	16.380	15.725	53,502
2022-10-14	17.060	17.260	16.500	16.740	16.071	28,458
2022-10-13	16.400	16.800	15.840	16.740	16.071	34,205
2022-10-12	17.040	17.040	16.100	16.200	15.553	25,114
2022-10-11	17.640	17.700	16.860	16.960	16.282	39,186
2022-10-10	17.760	18.300	16.760	17.620	16.916	55,471
2022-10-07	17.860	18.000	17.180	17.400	16.705	24,832
2022-10-06	17.820	18.320	17.680	18.020	17.300	24,734
2022-10-05	17.920	18.320	17.120	17.500	16.801	21,549
2022-10-04	18.060	18.340	17.500	18.100	17.377	55,575
2022-10-03	18.200	18.200	17.420	17.700	16.993	26,194
2022-09-30	18.100	18.500	17.700	18.100	17.377	28,588
2022-09-29	19.420	19.420	17.700	18.180	17.453	31,982
2022-09-28	19.920	19.920	18.420	19.500	18.721	65,768
2022-09-27	20.950	21.000	19.700	19.960	19.162	12,997
2022-09-26	20.500	21.650	20.400	21.000	20.161	31,363
2022-09-23	22.400	22.400	20.550	20.750	19.921	15,923
2022-09-22	23.150	23.200	22.100	22.250	21.361	12,389
2022-09-21	23.600	24.150	23.400	23.600	22.657	8,856
2022-09-20	24.200	24.850	23.600	23.600	22.657	15,763
2022-09-19	23.800	24.000	23.100	23.750	22.801	11,021
2022-09-16	24.000	24.200	23.500	23.800	22.849	11,570
2022-09-15	25.100	25.100	24.000	24.350	23.377	9,075
2022-09-14	25.000	25.250	24.600	24.650	23.665	8,644
2022-09-13	27.650	27.800	25.150	25.350	24.337	18,473
2022-09-12	26.900	27.650	26.700	27.400	26.305	5,370
2022-09-09	26.150	26.700	26.150	26.300	25.249	5,325
2022-09-08	25.750	26.450	25.400	26.350	25.297	10,680
2022-09-07	25.150	25.850	24.900	25.500	24.481	15,864
2022-09-06	24.700	25.550	24.700	25.050	24.049	12,674
2022-09-05	24.650	25.400	24.650	25.000	24.001	10,445
2022-09-02	24.400	25.400	23.550	25.100	24.097	14,443
2022-09-01	25.300	25.400	23.250	24.000	23.041	29,049
2022-08-31	25.600	25.800	25.100	25.200	24.193	7,062
2022-08-30	25.800	26.500	25.400	25.500	24.481	12,218
2022-08-29	26.750	26.750	25.900	26.100	25.057	9,470
2022-08-26	27.800	27.800	26.550	26.800	25.729	18,860
2022-08-25	27.050	27.850	26.750	27.400	26.305	22,353
2022-08-24	25.600	26.850	25.200	26.500	25.441	20,339
2022-08-23	26.000	26.500	25.550	25.850	24.817	30,435
2022-08-22	26.100	26.250	25.500	25.700	24.673	32,715
2022-08-19	26.600	26.900	26.000	26.300	25.249	18,699
2022-08-18	26.050	26.750	26.000	26.300	25.249	24,617
2022-08-17	26.750	27.200	25.550	26.300	25.249	39,552
2022-08-16	27.500	27.500	26.200	27.100	26.017	40,487
2022-08-15	28.800	29.750	26.850	27.350	26.257	37,338
2022-08-12	29.150	30.600	29.150	29.200	28.033	24,693
2022-08-11	30.250	31.600	29.850	30.200	28.993	9,144
2022-08-10	29.750	30.700	29.400	30.550	29.329	23,689
2022-08-09	30.750	30.900	29.700	29.950	28.753	7,258
2022-08-08	31.550	31.650	30.900	31.100	29.857	7,002
2022-08-05	32.700	32.700	30.600	31.100	29.857	7,898
2022-08-04	32.350	32.350	30.750	31.300	30.049	8,825
2022-08-03	29.850	32.450	29.850	32.050	30.769	13,921
2022-08-02	28.850	29.550	28.800	29.550	28.369	6,010
2022-08-01	30.900	30.900	29.200	29.200	28.033	15,701
2022-07-29	29.300	30.700	29.150	30.400	29.185	16,208
2022-07-28	29.500	29.600	28.600	29.250	28.081	12,655
2022-07-27	29.250	29.700	29.000	29.350	28.177	5,551
2022-07-26	29.550	29.850	29.100	29.150	27.985	4,172

← NewerPage 18 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.