Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	90.300	90.700	83.600	84.500	83.076	44,102
2026-02-03	93.400	93.400	90.000	90.700	89.171	17,259
2026-02-02	88.600	93.000	87.100	92.500	90.941	33,268
2026-01-30	92.300	92.900	90.100	90.400	88.876	32,875
2026-01-29	91.600	92.200	89.600	91.500	89.958	28,468
2026-01-28	97.400	97.500	87.900	90.500	88.974	86,070
2026-01-27	98.700	103.00	93.900	95.300	93.693	157,654
2026-01-26	90.100	96.900	89.900	95.200	93.595	163,414
2026-01-23	89.600	90.000	86.900	88.700	87.205	23,535
2026-01-22	85.500	88.900	84.300	87.900	86.418	41,565
2026-01-21	78.200	84.800	77.600	84.800	83.370	50,479
2026-01-20	79.300	79.300	75.600	78.200	76.882	34,206
2026-01-19	81.700	81.700	79.600	80.400	79.045	19,597
2026-01-16	80.700	82.700	79.900	82.700	81.306	16,544
2026-01-15	81.700	81.700	78.000	80.700	79.340	37,270
2026-01-14	85.500	85.500	80.800	81.300	79.929	21,225
2026-01-13	85.400	85.700	83.700	85.200	83.764	11,871
2026-01-12	84.200	87.400	84.100	84.900	83.469	32,115
2026-01-09	86.000	86.300	82.600	85.200	83.764	20,039
2026-01-08	89.900	90.300	83.300	85.300	83.862	83,013
2026-01-07	85.500	88.300	82.800	88.300	86.811	20,099
2026-01-06	87.800	87.800	85.300	86.900	85.435	13,371
2026-01-05	84.700	88.800	84.100	87.300	85.828	28,742
2026-01-02	82.000	84.800	81.600	84.700	83.272	23,275
2025-12-30	80.900	82.200	80.800	81.600	80.224	8,567
2025-12-29	80.500	81.200	78.900	81.200	79.831	14,105
2025-12-23	80.400	81.000	78.600	81.000	79.635	13,587
2025-12-22	82.500	82.600	79.900	81.300	79.929	25,837
2025-12-19	82.600	83.000	79.900	83.000	81.601	70,827
2025-12-18	77.500	82.300	77.000	82.100	80.716	18,849
2025-12-17	79.600	80.600	77.800	78.100	76.783	22,821
2025-12-16	79.800	80.500	78.900	80.000	78.651	18,951
2025-12-15	80.500	81.800	79.900	81.600	80.224	17,566
2025-12-12	83.200	83.800	80.300	80.400	79.045	31,388
2025-12-11	85.400	85.600	82.300	83.200	81.797	28,989
2025-12-10	87.500	88.000	84.700	85.700	84.255	22,833
2025-12-09	87.800	90.400	86.200	86.800	85.337	40,233
2025-12-08	86.100	90.000	85.200	87.000	85.533	35,255
2025-12-05	85.100	86.700	84.400	84.700	83.272	40,023
2025-12-04	79.600	84.300	79.000	84.300	82.879	62,464
2025-12-03	76.600	79.100	75.300	79.100	77.767	28,887
2025-12-02	76.700	76.800	74.400	76.700	75.407	41,548
2025-12-01	80.000	80.000	75.200	76.700	75.407	47,376
2025-11-28	80.600	81.000	79.000	80.300	78.946	21,252
2025-11-27	82.400	85.200	77.800	80.700	79.340	42,053
2025-11-26	84.900	84.900	81.500	83.700	82.289	23,042
2025-11-25	86.700	87.100	81.900	82.600	81.208	22,388
2025-11-24	85.500	86.600	83.600	86.300	84.845	39,646
2025-11-21	86.600	87.800	84.200	85.500	84.059	60,617
2025-11-20	87.700	90.000	87.200	88.600	87.106	22,766
2025-11-19	84.200	87.200	84.200	87.100	85.632	32,068
2025-11-18	82.400	87.200	82.400	84.200	82.781	29,150
2025-11-17	83.800	86.500	83.200	85.200	83.764	29,090
2025-11-14	86.000	86.000	80.000	83.300	81.896	41,879
2025-11-13	87.000	90.400	85.700	87.500	86.025	45,845
2025-11-12	88.000	89.100	85.200	86.300	84.845	19,070
2025-11-11	90.000	91.000	86.800	87.500	86.025	25,764
2025-11-10	88.500	92.000	88.500	90.600	89.073	27,727
2025-11-07	90.100	90.900	85.800	85.900	84.452	18,469
2025-11-06	92.100	92.900	90.300	90.300	88.778	25,428

← NewerPage 4 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.