Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	29.620	29.960	28.800	29.020	27.681	17,199
2022-02-02	27.180	29.900	27.180	29.700	28.329	32,499
2022-02-01	26.280	27.460	26.280	27.200	25.945	33,061
2022-01-31	25.920	25.920	24.720	25.500	24.323	14,401
2022-01-28	26.000	26.180	25.140	25.260	24.094	9,662
2022-01-27	26.700	26.960	26.020	26.200	24.991	13,038
2022-01-26	27.020	28.040	26.300	26.640	25.411	21,521
2022-01-25	27.160	28.680	26.500	26.860	25.620	26,147
2022-01-24	28.680	28.680	26.200	26.840	25.601	15,561
2022-01-21	28.820	29.160	28.100	28.420	27.108	16,738
2022-01-20	29.500	30.100	29.000	29.520	28.158	6,115
2022-01-19	31.660	31.660	29.600	29.860	28.482	9,828
2022-01-18	31.700	32.120	31.600	31.600	30.142	6,589
2022-01-17	32.880	32.880	31.320	31.700	30.237	7,726
2022-01-14	33.280	33.280	31.720	32.200	30.714	11,514
2022-01-13	30.220	33.000	30.080	32.000	30.523	20,043
2022-01-12	29.900	30.340	29.580	29.900	28.520	4,106
2022-01-11	29.740	30.500	29.100	29.940	28.558	8,243
2022-01-10	30.240	30.260	29.120	29.220	27.871	7,042
2022-01-07	31.500	31.500	29.580	29.900	28.520	16,100
2022-01-06	30.060	30.360	29.960	30.060	28.673	3,850
2022-01-05	31.200	31.200	29.880	30.820	29.398	6,618
2022-01-04	29.700	30.400	29.400	30.280	28.883	2,396
2022-01-03	29.100	29.820	28.700	29.460	28.100	29,073
2021-12-30	28.800	29.180	28.500	28.560	27.242	6,125
2021-12-29	28.500	29.360	28.500	29.040	27.700	4,318
2021-12-28	28.180	29.480	28.160	28.700	27.375	12,802
2021-12-27	29.420	29.420	27.800	28.100	26.803	10,468
2021-12-23	28.980	28.980	27.900	28.360	27.051	5,968
2021-12-22	28.120	29.320	28.120	28.860	27.528	6,778
2021-12-21	28.300	28.680	27.520	28.420	27.108	8,035
2021-12-20	28.940	29.000	27.780	28.100	26.803	26,762
2021-12-17	31.700	31.720	29.000	29.160	27.814	68,191
2021-12-16	31.500	31.500	30.760	30.860	29.436	24,363
2021-12-15	31.500	31.680	30.500	31.660	30.199	4,440
2021-12-14	30.920	31.100	30.020	30.400	28.997	6,573
2021-12-13	33.500	33.780	30.920	31.360	29.913	17,491
2021-12-10	34.260	34.600	33.100	33.460	31.916	2,809
2021-12-09	32.420	34.960	32.420	33.900	32.335	12,439
2021-12-08	33.480	33.480	32.320	32.700	31.191	5,178
2021-12-07	32.120	33.200	32.120	32.480	30.981	8,373
2021-12-06	31.500	32.060	31.160	32.040	30.561	4,676
2021-12-03	31.340	31.820	30.480	31.080	29.646	14,028
2021-12-02	31.940	31.960	30.320	31.000	29.569	31,879
2021-12-01	32.980	33.220	32.000	32.700	31.191	4,576
2021-11-30	33.000	33.400	32.800	33.060	31.534	10,265
2021-11-29	33.440	33.600	32.500	33.600	32.049	5,761
2021-11-26	33.400	33.400	32.020	33.280	31.744	3,187
2021-11-25	32.960	33.800	32.960	33.580	32.030	16,087
2021-11-24	31.640	32.460	31.340	32.460	30.962	4,834
2021-11-23	31.660	31.680	31.240	31.300	29.855	3,089
2021-11-22	32.600	32.600	31.340	31.680	30.218	9,104
2021-11-19	35.420	35.420	30.920	31.220	29.779	13,304
2021-11-18	33.980	34.400	32.540	32.740	31.229	10,805
2021-11-17	36.720	36.860	33.400	34.000	32.431	18,051
2021-11-16	37.480	37.480	36.460	36.500	34.815	4,649
2021-11-15	37.340	37.420	36.500	37.000	35.292	13,237
2021-11-12	38.180	38.180	35.900	36.440	34.758	9,270
2021-11-11	38.580	38.580	37.000	38.120	36.361	6,614
2021-11-10	38.980	39.000	37.100	37.440	35.712	7,783

← NewerPage 21 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.