Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	91.800	93.600	90.400	92.100	90.547	55,383
2025-11-04	91.100	93.900	89.900	91.800	90.252	56,243
2025-11-03	94.100	94.300	90.800	91.700	90.154	44,299
2025-10-31	97.300	97.500	92.000	93.100	91.531	54,627
2025-10-30	100.00	100.20	95.800	96.700	95.070	33,563
2025-10-29	98.900	100.20	96.000	98.800	97.134	50,142
2025-10-28	104.00	104.40	99.600	100.60	98.904	81,340
2025-10-27	104.80	105.00	100.20	104.60	102.84	95,399
2025-10-24	103.00	105.20	100.40	103.40	101.66	145,484
2025-10-23	103.40	105.20	101.00	102.80	101.07	114,907
2025-10-22	102.20	109.20	101.60	103.20	101.46	390,333
2025-10-21	92.100	102.00	92.000	100.40	98.707	169,106
2025-10-20	80.900	85.900	80.900	84.400	82.977	32,288
2025-10-17	80.500	82.800	79.600	79.800	78.455	20,304
2025-10-16	82.300	83.300	80.400	82.600	81.208	19,023
2025-10-15	89.100	89.100	81.200	82.100	80.716	44,461
2025-10-14	90.100	90.400	87.700	88.600	87.106	31,118
2025-10-13	92.300	94.300	90.500	90.700	89.171	39,973
2025-10-10	93.600	95.000	92.100	93.000	91.432	31,270
2025-10-09	92.400	95.400	90.900	95.200	93.595	40,545
2025-10-08	87.800	92.000	87.800	92.000	90.449	37,226
2025-10-07	86.800	88.200	86.100	87.000	85.533	13,738
2025-10-06	84.800	88.300	84.800	87.000	85.533	34,295
2025-10-03	82.100	85.500	82.100	84.600	83.174	18,778
2025-10-02	80.800	83.200	80.300	82.400	81.011	33,749
2025-10-01	81.700	81.900	77.200	80.700	79.340	32,146
2025-09-30	81.500	82.100	79.200	81.900	80.519	22,731
2025-09-29	82.000	82.400	80.400	81.400	80.028	16,056
2025-09-26	82.400	83.100	80.600	81.900	80.519	15,004
2025-09-25	81.600	82.100	79.100	82.000	80.618	19,860
2025-09-24	80.000	81.100	78.000	81.100	79.733	22,546
2025-09-23	78.000	79.700	76.800	79.000	77.668	26,542
2025-09-22	76.900	78.000	76.000	78.000	76.685	17,862
2025-09-19	79.200	79.200	76.300	76.500	75.210	46,185
2025-09-18	71.900	79.500	71.900	78.100	76.783	69,545
2025-09-17	71.800	72.800	70.600	72.000	70.786	15,109
2025-09-16	70.700	73.000	70.000	71.400	70.196	30,877
2025-09-15	70.000	71.900	69.500	70.800	69.606	31,232
2025-09-12	67.900	70.200	67.500	69.800	68.623	24,921
2025-09-11	69.800	71.000	67.400	67.800	66.657	32,158
2025-09-10	67.400	70.200	67.200	69.000	67.837	54,509
2025-09-09	65.100	67.900	65.100	67.400	66.264	27,048
2025-09-08	64.700	65.700	63.800	65.100	64.003	28,320
2025-09-05	64.400	66.300	64.100	64.800	63.708	34,099
2025-09-04	65.600	66.200	64.100	64.300	63.216	48,395
2025-09-03	66.500	66.900	65.400	66.000	64.887	24,918
2025-09-02	68.000	68.500	64.900	66.200	65.084	75,803
2025-09-01	71.800	72.600	68.800	69.000	67.837	61,990
2025-08-29	71.000	72.400	70.600	72.000	70.786	43,186
2025-08-28	70.300	72.300	67.700	71.400	70.196	99,305
2025-08-27	75.100	75.400	73.800	74.700	73.441	22,869
2025-08-26	75.000	75.700	73.400	75.200	73.932	47,122
2025-08-25	78.000	78.100	75.500	75.900	74.621	29,041
2025-08-22	78.500	79.900	78.400	79.100	77.767	26,857
2025-08-21	81.300	82.500	77.400	78.700	77.373	28,262
2025-08-20	80.700	83.500	80.500	81.300	79.929	19,626
2025-08-19	81.500	82.200	80.300	81.700	80.323	20,766
2025-08-18	79.400	82.300	78.300	81.800	80.421	36,077
2025-08-15	85.200	86.200	78.600	80.000	78.651	57,245
2025-08-14	84.800	85.300	81.600	84.700	83.272	42,282

← NewerPage 5 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.