Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	30.750	30.750	29.300	29.300	28.129	12,408
2022-07-22	31.250	31.800	30.350	30.700	29.473	6,383
2022-07-21	29.950	30.750	29.200	30.550	29.329	10,624
2022-07-20	29.750	30.100	29.200	29.600	28.417	12,025
2022-07-19	30.000	30.000	29.150	29.650	28.465	9,438
2022-07-18	29.350	30.500	29.100	30.150	28.945	26,003
2022-07-15	29.350	29.900	28.800	28.950	27.793	9,723
2022-07-14	31.000	31.200	28.200	28.350	27.217	20,157
2022-07-13	30.700	31.150	30.050	30.700	29.473	20,509
2022-07-12	32.500	32.500	30.650	30.850	29.617	33,600
2022-07-11	30.950	31.700	30.100	31.000	29.761	19,624
2022-07-08	29.050	30.100	28.050	29.900	28.705	14,837
2022-07-07	27.950	28.900	27.600	28.900	27.745	13,370
2022-07-06	27.250	27.550	26.350	27.200	26.113	9,392
2022-07-05	27.950	27.950	26.200	26.550	25.489	13,147
2022-07-04	26.850	27.750	26.800	27.500	26.401	10,238
2022-07-01	26.200	26.650	25.350	26.550	25.489	16,107
2022-06-30	25.450	25.700	24.450	25.700	24.673	15,309
2022-06-29	26.200	26.200	24.350	24.650	23.665	17,601
2022-06-28	26.100	26.800	25.750	26.150	25.105	26,829
2022-06-27	25.450	25.450	24.150	24.400	23.425	11,603
2022-06-24	24.250	24.950	23.950	24.650	23.665	10,488
2022-06-23	24.550	25.150	23.800	24.000	23.041	8,312
2022-06-22	24.050	25.000	23.500	24.550	23.569	11,003
2022-06-21	24.000	24.350	23.400	24.250	23.281	18,163
2022-06-20	24.900	24.950	23.150	24.000	23.041	15,139
2022-06-17	24.350	25.300	24.250	24.400	23.425	7,779
2022-06-16	25.950	25.950	24.200	24.500	23.521	15,841
2022-06-15	26.050	26.100	24.600	25.400	24.385	10,495
2022-06-14	25.450	26.300	25.100	25.650	24.625	20,854
2022-06-13	27.800	27.800	25.100	26.000	24.961	20,418
2022-06-10	29.800	29.800	27.700	27.700	26.593	11,531
2022-06-09	30.650	30.650	29.100	29.600	28.417	10,583
2022-06-08	30.450	30.900	30.100	30.500	29.281	4,222
2022-06-07	30.650	31.150	30.150	30.300	29.089	9,141
2022-06-06	32.500	32.900	30.550	31.000	29.761	5,738
2022-06-03	32.600	32.850	31.150	32.650	31.345	13,006
2022-06-02	30.750	31.750	29.450	31.750	30.481	11,071
2022-06-01	30.000	31.200	30.000	31.050	29.617	9,122
2022-05-31	29.550	30.650	29.550	29.900	28.520	23,029
2022-05-30	31.450	31.600	29.800	30.050	28.663	5,663
2022-05-27	28.900	31.400	28.500	31.100	29.665	15,255
2022-05-26	28.300	28.800	28.300	28.800	27.471	4,583
2022-05-25	28.400	28.800	28.050	28.350	27.042	10,747
2022-05-24	30.000	30.000	27.920	28.120	26.822	5,150
2022-05-23	30.700	31.000	29.750	30.250	28.854	10,885
2022-05-20	31.100	32.000	30.000	30.200	28.806	6,791
2022-05-19	30.800	31.500	30.250	31.400	29.951	11,130
2022-05-18	31.200	31.950	30.850	31.550	30.094	14,717
2022-05-17	29.050	30.650	29.050	30.600	29.188	8,872
2022-05-16	30.850	30.850	27.800	29.200	27.852	16,397
2022-05-13	31.900	32.000	29.500	29.600	28.234	21,550
2022-05-12	27.400	29.600	27.000	29.600	28.234	25,657
2022-05-11	26.500	27.650	26.400	27.050	25.802	10,209
2022-05-10	26.800	27.400	26.050	26.700	25.468	13,356
2022-05-09	27.300	27.500	25.900	26.200	24.991	9,329
2022-05-06	27.850	27.900	26.200	27.250	25.992	11,216
2022-05-05	28.250	29.100	27.600	27.900	26.612	13,778
2022-05-04	27.800	27.900	27.250	27.450	26.183	10,993
2022-05-03	28.850	29.000	27.600	28.000	26.708	11,637

← NewerPage 19 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.