Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	28.400	29.200	27.950	28.300	26.994	11,397
2022-04-29	29.400	29.500	27.300	28.200	26.899	16,207
2022-04-28	29.450	29.450	28.500	29.050	27.709	11,315
2022-04-27	29.450	29.800	28.900	29.150	27.805	9,594
2022-04-26	30.600	30.600	29.250	29.550	28.186	13,400
2022-04-25	32.000	32.000	30.150	30.250	28.854	22,054
2022-04-22	34.050	34.050	31.450	31.900	30.428	28,907
2022-04-21	35.900	36.000	34.050	34.200	32.622	19,228
2022-04-20	37.400	37.400	36.000	36.000	34.339	9,673
2022-04-19	37.450	37.500	36.000	37.150	35.435	24,564
2022-04-14	37.550	37.550	36.400	36.700	35.006	12,485
2022-04-13	38.300	39.350	36.450	36.650	34.959	26,364
2022-04-12	36.850	37.950	36.100	37.600	35.865	11,912
2022-04-11	37.250	37.250	36.050	36.700	35.006	14,777
2022-04-08	37.300	37.500	36.050	36.800	35.102	9,432
2022-04-07	38.250	39.500	36.200	36.450	34.768	16,733
2022-04-06	40.500	40.850	37.400	38.200	36.437	12,763
2022-04-05	39.900	41.700	39.800	41.000	39.108	36,799
2022-04-04	38.300	39.400	37.800	39.350	37.534	22,459
2022-04-01	38.250	38.300	36.350	38.000	36.246	16,258
2022-03-31	38.820	39.000	37.600	38.000	36.246	29,690
2022-03-30	37.420	38.240	37.420	37.500	35.769	7,380
2022-03-29	37.700	38.260	37.100	37.880	36.132	8,987
2022-03-28	37.500	37.980	36.860	37.140	35.426	9,843
2022-03-25	37.480	37.480	35.780	37.100	35.388	9,942
2022-03-24	36.400	37.240	35.480	36.740	35.044	20,597
2022-03-23	34.340	36.420	34.340	36.100	34.434	21,573
2022-03-22	34.600	35.300	34.400	34.740	33.137	10,318
2022-03-21	34.420	34.980	33.600	34.600	33.003	8,606
2022-03-18	34.620	34.980	34.180	34.360	32.774	6,349
2022-03-17	33.760	34.940	33.300	34.600	33.003	15,443
2022-03-16	32.960	33.560	32.400	33.540	31.992	9,836
2022-03-15	32.700	32.700	31.700	32.500	31.000	8,929
2022-03-14	31.260	33.000	31.140	32.860	31.343	10,278
2022-03-11	31.640	32.240	30.920	31.140	29.703	3,400
2022-03-10	31.380	31.640	30.720	31.100	29.665	11,850
2022-03-09	30.200	31.700	29.840	31.700	30.237	14,857
2022-03-08	30.400	32.000	29.160	29.620	28.253	29,009
2022-03-07	27.020	30.660	27.020	30.180	28.787	34,808
2022-03-04	28.380	28.720	27.660	28.060	26.765	16,207
2022-03-03	28.780	29.200	28.340	29.200	27.852	32,559
2022-03-02	28.020	29.780	27.140	28.140	26.841	17,694
2022-03-01	30.540	30.540	26.980	27.580	26.307	15,774
2022-02-28	26.060	28.500	26.060	28.460	27.147	11,132
2022-02-25	25.020	27.740	25.020	26.800	25.563	8,808
2022-02-24	23.100	25.860	23.000	25.800	24.609	42,299
2022-02-23	24.880	24.900	23.560	23.860	22.759	12,182
2022-02-22	25.840	26.440	24.220	24.900	23.751	34,073
2022-02-21	26.760	26.760	25.600	26.000	24.800	13,638
2022-02-18	26.820	27.760	25.720	26.200	24.991	7,684
2022-02-17	26.500	27.460	26.160	26.720	25.487	13,278
2022-02-16	26.300	28.000	25.820	26.160	24.953	18,947
2022-02-15	26.220	26.280	25.420	25.880	24.686	18,064
2022-02-14	26.200	26.400	25.280	25.820	24.628	17,125
2022-02-11	26.820	27.220	25.800	26.960	25.716	14,149
2022-02-10	28.220	28.300	26.820	27.140	25.887	8,991
2022-02-09	27.820	28.660	27.680	28.460	27.147	2,916
2022-02-08	29.640	29.640	27.580	27.880	26.593	15,700
2022-02-07	31.000	31.000	28.720	29.040	27.700	8,417
2022-02-04	28.960	30.420	28.800	30.060	28.673	31,653

← NewerPage 20 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.