Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	74.650	80.050	74.650	77.650	76.341	57,935
2026-04-30	71.000	73.400	70.100	72.950	71.720	42,426
2026-04-29	73.300	73.350	71.100	71.500	70.295	29,515
2026-04-28	74.000	74.700	73.000	73.050	71.819	18,249
2026-04-27	72.700	76.000	71.750	74.100	72.851	46,146
2026-04-24	72.800	73.700	72.050	72.550	71.327	24,701
2026-04-23	76.200	76.250	72.500	73.000	71.769	37,706
2026-04-22	76.200	77.650	74.200	75.700	74.424	87,673
2026-04-21	82.650	84.200	75.000	75.000	73.736	118,436
2026-04-20	81.200	84.200	79.550	82.200	80.814	37,678
2026-04-17	80.000	82.100	79.000	81.650	80.274	40,497
2026-04-16	76.200	79.950	75.900	79.700	78.356	51,597
2026-04-15	76.300	77.500	75.600	76.650	75.358	29,972
2026-04-14	76.600	78.150	75.200	76.300	75.014	40,480
2026-04-13	74.850	76.550	73.800	76.000	74.719	38,053
2026-04-10	74.600	75.750	74.000	75.250	73.981	36,692
2026-04-09	75.700	75.700	72.850	73.400	72.163	51,241
2026-04-08	70.700	75.750	69.450	75.750	74.473	71,641
2026-04-07	65.800	67.800	64.700	67.800	66.657	76,988
2026-04-02	66.000	68.500	64.800	65.700	64.592	95,704
2026-04-01	71.100	71.200	63.900	67.000	65.871	168,780
2026-03-31	70.400	73.600	67.700	70.000	68.820	115,668
2026-03-30	71.000	72.400	69.500	70.200	69.017	50,704
2026-03-27	73.300	73.900	71.100	72.500	71.278	148,541
2026-03-26	73.700	74.500	72.400	74.000	72.753	34,046
2026-03-25	76.500	77.100	73.800	73.900	72.654	60,246
2026-03-24	77.400	77.400	73.200	74.900	73.637	77,081
2026-03-23	72.500	77.800	71.700	76.900	75.604	65,121
2026-03-20	76.000	77.000	73.900	75.200	73.932	317,431
2026-03-19	77.400	77.400	73.100	75.800	74.522	33,681
2026-03-18	77.500	78.900	74.700	75.600	74.326	32,976
2026-03-17	76.200	77.500	73.300	76.300	75.014	50,284
2026-03-16	77.000	77.800	74.900	75.900	74.621	37,328
2026-03-13	80.700	81.200	76.700	76.700	75.407	55,702
2026-03-12	81.400	82.100	80.000	81.000	79.635	44,278
2026-03-11	82.400	84.600	81.100	81.100	79.733	40,722
2026-03-10	82.500	83.600	81.300	82.300	80.913	50,619
2026-03-09	80.200	82.400	78.500	81.500	80.126	40,429
2026-03-06	83.100	84.600	81.800	82.300	80.913	80,435
2026-03-05	82.100	83.500	81.000	82.000	80.618	69,264
2026-03-04	80.200	83.700	80.100	81.900	80.519	56,768
2026-03-03	80.000	81.900	77.900	81.000	79.635	41,832
2026-03-02	77.700	81.500	77.000	80.800	79.438	78,897
2026-02-27	82.000	82.000	79.500	80.400	79.045	74,699
2026-02-26	82.000	82.000	78.600	81.500	80.126	121,195
2026-02-25	80.700	83.000	79.700	81.300	79.929	66,351
2026-02-24	81.000	82.000	78.800	80.000	78.651	96,260
2026-02-23	79.900	81.000	76.500	79.400	78.062	90,799
2026-02-20	85.900	86.500	78.800	80.400	79.045	206,131
2026-02-19	85.700	85.700	81.800	84.000	82.584	78,788
2026-02-18	86.000	87.600	85.500	86.100	84.649	26,348
2026-02-17	87.600	87.600	84.800	86.400	84.943	22,266
2026-02-16	88.100	89.600	87.100	88.100	86.615	17,323
2026-02-13	86.000	87.200	84.600	87.200	85.730	29,815
2026-02-12	88.500	89.400	82.800	83.200	81.797	22,784
2026-02-11	86.400	88.200	85.300	87.600	86.123	32,376
2026-02-10	88.600	89.000	85.300	86.300	84.845	34,240
2026-02-09	83.500	88.000	81.300	87.500	86.025	30,396
2026-02-06	84.900	84.900	80.100	82.500	81.109	32,090
2026-02-05	84.500	86.500	82.000	82.900	81.503	29,689

← NewerPage 3 of 22 · 1,278 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.