Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	87.400	89.600	86.200	86.200	84.747	42,135
2025-08-12	87.200	88.800	86.300	86.300	84.845	23,885
2025-08-11	83.000	86.900	82.700	86.900	85.435	23,026
2025-08-08	83.800	85.300	83.000	83.600	82.191	41,090
2025-08-07	83.700	86.100	83.700	84.400	82.977	51,325
2025-08-06	85.200	85.700	82.000	84.000	82.584	25,489
2025-08-05	83.000	86.700	81.700	85.000	83.567	83,203
2025-08-04	85.800	86.500	83.700	83.800	82.387	29,459
2025-08-01	83.700	86.000	83.000	86.000	84.550	82,120
2025-07-31	87.100	88.800	85.200	85.200	83.764	54,078
2025-07-30	88.200	89.200	85.300	86.700	85.238	118,469
2025-07-29	85.300	89.400	85.200	89.200	87.696	138,835
2025-07-28	87.800	89.500	84.000	84.000	82.584	80,764
2025-07-25	87.000	87.800	83.800	86.200	84.747	148,522
2025-07-24	84.600	87.200	83.900	87.100	85.632	122,022
2025-07-23	82.000	84.800	79.500	83.600	82.191	89,523
2025-07-22	79.600	80.200	76.600	78.600	77.275	78,836
2025-07-21	82.800	83.200	80.500	80.500	79.143	50,248
2025-07-18	82.900	83.800	80.400	83.000	81.601	86,661
2025-07-17	80.100	81.300	77.500	81.300	79.929	94,005
2025-07-16	73.000	79.700	73.000	77.200	75.899	127,577
2025-07-15	71.700	73.300	69.500	72.500	71.278	72,022
2025-07-14	65.700	68.300	65.100	67.900	66.755	71,050
2025-07-11	61.100	67.500	61.100	66.900	65.772	81,159
2025-07-10	61.900	63.000	61.000	61.300	60.267	38,710
2025-07-09	62.700	64.900	61.500	61.700	60.660	53,447
2025-07-08	58.900	61.900	58.900	61.400	60.365	79,932
2025-07-07	57.100	58.800	56.600	58.600	57.612	34,897
2025-07-04	56.300	57.200	55.800	57.200	56.236	16,110
2025-07-03	56.600	57.300	55.700	56.500	55.548	18,508
2025-07-02	58.600	59.600	56.400	56.400	55.449	30,911
2025-07-01	58.800	59.700	56.700	58.500	57.514	35,488
2025-06-30	57.300	58.600	56.600	58.600	57.612	27,859
2025-06-27	55.700	57.600	55.300	57.000	56.039	44,290
2025-06-26	57.300	57.800	55.400	55.800	54.859	24,170
2025-06-25	57.900	57.900	56.800	57.400	56.432	21,185
2025-06-24	56.500	56.600	55.100	56.600	55.646	26,291
2025-06-23	56.000	56.900	54.600	56.200	55.253	40,403
2025-06-20	58.300	59.300	57.000	57.000	56.039	30,374
2025-06-19	57.300	58.700	56.500	57.800	56.826	27,608
2025-06-18	58.400	58.500	57.200	57.900	56.924	31,793
2025-06-17	57.100	58.700	56.700	58.000	57.022	31,208
2025-06-16	59.900	60.400	57.000	57.600	56.629	25,105
2025-06-13	57.400	59.500	56.700	59.400	58.399	70,231
2025-06-12	60.200	61.900	58.400	58.900	57.907	67,310
2025-06-11	58.000	60.200	58.000	60.200	59.185	45,772
2025-06-10	58.800	59.200	58.000	58.200	57.219	41,117
2025-06-09	58.100	59.800	57.500	59.100	58.104	29,899
2025-06-06	58.800	59.000	58.000	58.000	57.022	35,034
2025-06-05	59.000	59.700	56.500	59.000	58.005	62,645
2025-06-04	61.700	61.700	58.900	59.300	58.300	28,356
2025-06-03	61.900	61.900	59.800	61.200	60.168	40,467
2025-06-02	60.400	63.400	59.700	62.100	60.758	66,524
2025-05-30	61.300	62.700	60.200	60.800	59.486	314,818
2025-05-29	60.000	63.000	59.700	60.700	59.388	65,608
2025-05-28	61.200	61.400	59.000	59.500	58.214	34,445
2025-05-27	59.700	62.000	59.600	61.200	59.878	77,208
2025-05-26	60.000	60.300	58.100	60.000	58.704	36,739
2025-05-23	58.000	59.300	57.500	58.800	57.530	58,398
2025-05-22	57.500	58.700	56.900	58.100	56.845	62,227

← NewerPage 6 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.