Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	56.000	58.600	55.700	58.100	56.845	44,622
2025-05-20	60.000	60.100	56.200	56.600	55.377	88,123
2025-05-19	59.300	60.500	58.900	59.500	58.214	65,812
2025-05-16	59.700	60.600	57.200	58.800	57.530	168,272
2025-05-15	58.800	61.400	58.100	59.300	58.019	141,537
2025-05-14	60.600	62.000	60.000	60.200	58.899	123,058
2025-05-13	62.500	63.400	58.600	60.600	59.291	110,405
2025-05-12	62.200	62.200	57.200	60.400	59.095	137,055
2025-05-09	62.000	63.000	61.000	62.000	60.660	40,355
2025-05-08	62.200	63.400	61.500	61.800	60.465	39,542
2025-05-07	66.200	66.200	60.800	61.400	60.073	117,869
2025-05-06	61.700	66.600	61.600	66.100	64.672	72,487
2025-05-05	62.500	63.500	61.200	61.200	59.878	62,163
2025-05-02	61.000	63.800	60.600	60.800	59.486	50,210
2025-04-30	60.500	60.600	57.900	59.900	58.606	34,029
2025-04-29	60.900	62.000	59.900	59.900	58.606	18,820
2025-04-28	61.200	61.700	60.100	60.800	59.486	23,461
2025-04-25	58.400	61.600	58.400	61.600	60.269	38,169
2025-04-24	56.900	59.400	55.600	58.300	57.040	55,034
2025-04-23	60.500	60.600	57.300	57.600	56.355	44,744
2025-04-22	59.200	60.700	58.200	60.500	59.193	39,492
2025-04-17	61.200	61.200	57.400	59.400	58.117	40,899
2025-04-16	60.900	61.400	58.700	61.300	59.975	58,527
2025-04-15	61.200	62.600	59.400	61.100	59.780	69,407
2025-04-14	58.500	60.500	58.400	60.100	58.801	53,951
2025-04-11	58.900	59.600	56.200	57.200	55.964	46,805
2025-04-10	57.800	58.700	54.300	57.600	56.355	62,144
2025-04-09	55.000	56.200	52.800	53.700	52.540	53,845
2025-04-08	55.800	56.700	53.000	56.300	55.084	59,765
2025-04-07	46.100	54.500	45.400	52.400	51.268	175,651
2025-04-04	57.400	58.400	50.400	52.400	51.268	139,540
2025-04-03	57.500	59.600	55.600	58.200	56.942	98,857
2025-04-02	53.500	59.400	53.300	59.400	58.117	174,447
2025-04-01	48.500	54.200	48.400	54.000	52.833	121,179
2025-03-31	45.800	48.700	43.650	47.900	46.865	74,462
2025-03-28	44.800	48.100	44.600	46.600	45.593	101,209
2025-03-27	49.000	50.200	46.900	47.150	46.131	76,957
2025-03-26	49.500	50.100	49.000	50.100	49.018	63,027
2025-03-25	49.000	49.750	48.750	49.750	48.675	35,318
2025-03-24	48.750	49.500	47.900	49.250	48.186	49,127
2025-03-21	47.950	48.850	47.350	48.450	47.403	54,201
2025-03-20	45.900	48.300	45.350	48.300	47.256	74,608
2025-03-19	46.150	48.000	45.200	46.750	45.740	99,391
2025-03-18	43.500	45.600	43.500	45.600	44.615	63,267
2025-03-17	42.700	43.800	42.450	43.150	42.218	23,403
2025-03-14	41.650	42.200	40.400	42.000	41.093	45,061
2025-03-13	41.050	41.800	40.900	41.800	40.897	44,520
2025-03-12	41.000	41.750	40.050	41.300	40.408	40,131
2025-03-11	39.100	40.800	38.750	40.800	39.918	54,499
2025-03-10	39.500	39.800	38.400	39.200	38.353	75,511
2025-03-07	37.450	39.050	37.250	39.050	38.206	32,040
2025-03-06	38.100	38.500	37.150	38.000	37.179	32,243
2025-03-05	36.250	38.500	36.200	37.150	36.347	72,572
2025-03-04	34.050	34.550	33.750	34.300	33.559	67,766
2025-03-03	33.550	34.650	33.500	34.300	33.559	26,326
2025-02-28	32.100	33.250	32.100	32.850	32.140	19,470
2025-02-27	33.450	33.600	32.550	33.400	32.678	12,692
2025-02-26	32.450	34.350	32.450	33.450	32.727	10,951
2025-02-25	33.300	33.350	32.000	32.000	31.309	11,851
2025-02-24	31.450	33.050	31.450	32.450	31.749	14,349

← NewerPage 7 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.