Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	71.000	72.850	68.250	69.900	69.900	67,298
2026-07-24	71.400	72.600	70.000	70.900	70.900	40,069
2026-07-23	73.600	74.850	71.050	71.150	71.150	50,101
2026-07-22	72.000	76.750	71.800	73.350	73.350	116,498
2026-07-21	66.900	69.100	66.650	69.100	69.100	41,018
2026-07-20	61.350	68.450	60.650	66.900	66.900	64,027
2026-07-17	61.000	61.800	59.800	60.850	60.850	37,987
2026-07-16	64.000	64.800	61.900	61.900	61.900	40,806
2026-07-15	62.800	64.850	62.300	64.000	64.000	36,196
2026-07-14	66.600	66.750	62.450	62.950	62.950	44,386
2026-07-13	64.900	65.300	63.200	63.200	63.200	32,812
2026-07-10	66.000	67.250	64.550	65.100	65.100	37,314
2026-07-09	68.100	68.150	66.250	66.300	66.300	25,935
2026-07-08	66.800	67.500	64.750	66.300	66.300	37,468
2026-07-07	70.000	71.500	67.050	67.050	67.050	52,457
2026-07-06	69.750	70.600	68.500	70.100	70.100	36,670
2026-07-03	68.100	70.450	67.600	70.450	70.450	33,547
2026-07-02	67.600	69.150	66.150	68.400	68.400	39,143
2026-07-01	66.600	69.000	66.550	67.500	67.500	53,527
2026-06-30	68.050	71.250	66.550	67.400	67.400	56,109
2026-06-29	71.450	71.450	67.900	68.050	68.050	36,407
2026-06-26	67.000	70.950	66.250	70.500	70.500	43,533
2026-06-25	70.750	71.100	67.900	67.900	67.900	51,682
2026-06-24	70.800	71.400	69.400	70.800	70.800	38,418
2026-06-23	69.000	72.000	68.100	70.700	70.700	39,367
2026-06-22	70.000	70.350	67.550	69.500	69.500	99,579
2026-06-19	70.150	71.000	68.300	70.150	70.150	151,229
2026-06-18	66.000	70.350	65.550	70.000	70.000	52,402
2026-06-17	65.100	68.950	65.100	68.350	68.350	52,378
2026-06-16	64.000	66.000	64.000	64.600	64.600	69,065
2026-06-15	65.200	65.900	63.750	65.150	65.150	62,386
2026-06-12	61.550	65.200	61.550	64.800	64.800	88,683
2026-06-11	59.200	61.400	59.100	61.050	61.050	76,175
2026-06-10	59.600	59.900	57.450	59.500	59.500	94,251
2026-06-09	59.400	61.300	56.750	59.400	59.400	170,486
2026-06-08	56.200	59.400	55.100	58.700	58.700	81,776
2026-06-05	58.000	58.950	56.200	56.750	56.750	131,721
2026-06-04	58.000	59.600	57.700	58.200	58.200	139,780
2026-06-03	61.200	61.200	56.800	57.150	57.150	266,525
2026-06-02	64.400	64.600	60.000	60.000	60.000	222,593
2026-06-01	66.200	67.800	64.400	65.250	64.150	69,929
2026-05-29	67.150	67.350	65.750	65.750	64.642	109,682
2026-05-28	67.600	68.200	66.500	67.000	65.871	65,116
2026-05-27	70.000	70.000	67.000	67.350	66.215	48,395
2026-05-26	70.000	70.450	68.800	69.650	68.476	77,406
2026-05-25	69.200	69.900	67.900	69.400	68.230	31,338
2026-05-22	67.250	69.950	67.150	68.800	67.640	39,447
2026-05-21	70.900	70.900	67.150	67.150	66.018	43,300
2026-05-20	67.800	70.000	67.600	69.500	68.328	50,059
2026-05-19	65.250	67.950	65.250	67.100	65.969	60,931
2026-05-18	68.200	68.500	64.200	65.700	64.592	190,504
2026-05-15	70.050	70.700	68.000	68.200	67.050	39,849
2026-05-14	74.300	74.450	69.450	70.900	69.705	49,625
2026-05-13	69.650	75.950	68.250	73.700	72.458	90,651
2026-05-12	78.100	79.300	69.650	69.650	68.476	95,573
2026-05-11	79.900	80.150	77.900	78.650	77.324	29,591
2026-05-08	82.100	82.600	78.700	79.350	78.012	34,667
2026-05-07	82.900	87.050	81.100	82.850	81.453	70,835
2026-05-06	81.750	82.000	78.950	79.750	78.406	39,084
2026-05-05	78.050	81.150	77.850	80.900	79.536	42,877

← NewerPage 2 of 5 · 253 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.