Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	32.200	33.200	31.600	31.700	31.015	28,902
2025-02-20	33.100	33.250	32.400	32.400	31.700	16,243
2025-02-19	33.950	34.150	32.950	32.950	32.238	9,135
2025-02-18	34.650	34.650	33.300	33.850	33.119	9,078
2025-02-17	33.800	35.150	33.800	34.600	33.852	28,815
2025-02-14	33.000	33.550	32.950	32.950	32.238	12,980
2025-02-13	33.650	33.700	32.800	33.350	32.629	24,520
2025-02-12	34.550	34.900	33.550	33.750	33.021	21,030
2025-02-11	34.950	35.000	34.100	34.500	33.755	12,116
2025-02-10	34.650	35.150	34.050	34.850	34.097	24,624
2025-02-07	34.950	35.000	34.050	34.350	33.608	15,951
2025-02-06	34.950	35.300	34.600	34.900	34.146	16,723
2025-02-05	34.250	35.350	34.150	35.000	34.244	11,042
2025-02-04	34.600	35.200	34.200	34.750	33.999	9,607
2025-02-03	34.700	34.950	34.100	34.700	33.950	30,306
2025-01-31	35.950	36.300	35.200	35.500	34.733	19,489
2025-01-30	35.500	36.300	35.300	36.150	35.369	8,525
2025-01-29	36.400	36.500	35.250	35.400	34.635	12,978
2025-01-28	35.700	36.650	35.550	36.350	35.565	22,869
2025-01-27	35.550	35.850	34.600	35.450	34.684	41,119
2025-01-24	36.600	36.600	34.550	36.050	35.271	52,804
2025-01-23	34.800	36.600	34.800	36.600	35.809	34,969
2025-01-22	35.450	36.000	34.750	35.400	34.635	49,439
2025-01-21	35.000	35.300	34.650	35.250	34.488	26,759
2025-01-20	33.350	35.000	33.350	35.000	34.244	57,927
2025-01-17	32.850	34.200	32.450	33.600	32.874	69,694
2025-01-16	31.150	32.550	30.200	32.400	31.700	88,184
2025-01-15	28.400	29.600	28.300	29.600	28.960	17,807
2025-01-14	28.150	28.450	27.750	28.450	27.835	5,469
2025-01-13	27.900	28.750	27.550	28.200	27.591	21,560
2025-01-10	27.550	27.750	27.300	27.700	27.102	14,303
2025-01-09	27.350	28.100	27.350	27.650	27.053	5,064
2025-01-08	28.350	28.350	27.450	27.900	27.297	13,948
2025-01-07	29.300	29.450	28.350	28.450	27.835	15,383
2025-01-06	29.500	29.600	29.000	29.350	28.716	16,702
2025-01-03	27.350	29.300	27.300	29.300	28.667	44,175
2025-01-02	26.750	27.400	26.750	27.400	26.808	8,328
2024-12-30	27.350	27.350	26.850	26.850	26.270	9,058
2024-12-27	27.400	27.800	27.300	27.300	26.710	8,876
2024-12-23	27.600	27.600	26.950	27.350	26.759	9,566
2024-12-20	27.200	27.800	26.950	27.800	27.199	21,253
2024-12-19	26.650	27.600	26.400	27.600	27.004	33,547
2024-12-18	25.700	26.200	25.650	25.950	25.389	19,575
2024-12-17	25.800	26.100	25.350	25.950	25.389	14,784
2024-12-16	25.700	26.000	25.450	26.000	25.438	32,108
2024-12-13	26.050	26.400	25.650	25.650	25.096	32,424
2024-12-12	27.300	27.400	25.950	26.200	25.634	30,453
2024-12-11	27.200	27.550	26.500	27.300	26.710	16,129
2024-12-10	26.500	26.750	26.250	26.600	26.025	8,975
2024-12-09	26.100	26.600	26.100	26.550	25.976	26,042
2024-12-06	26.650	27.050	26.500	26.550	25.976	26,191
2024-12-05	27.000	27.150	26.500	26.650	26.074	18,575
2024-12-04	26.600	27.200	26.550	26.950	26.368	27,768
2024-12-03	25.800	26.900	25.550	26.650	26.074	30,142
2024-12-02	26.700	26.700	25.550	26.100	25.536	44,571
2024-11-29	27.050	27.150	26.700	26.850	26.270	9,428
2024-11-28	27.450	27.450	26.750	27.000	26.417	9,996
2024-11-27	26.850	27.300	26.750	27.300	26.710	21,050
2024-11-26	27.700	27.700	26.750	26.900	26.319	24,288
2024-11-25	27.900	28.200	27.100	27.850	27.248	55,117

← NewerPage 8 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.