Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.100	28.100	27.500	27.950	27.346	16,674
2024-11-21	28.050	28.050	27.350	27.900	27.297	12,722
2024-11-20	28.050	28.700	27.600	28.050	27.444	37,843
2024-11-19	27.000	28.600	26.950	28.200	27.591	60,532
2024-11-18	26.200	27.450	25.750	27.450	26.857	114,914
2024-11-15	25.000	26.200	24.850	25.800	25.243	77,897
2024-11-14	28.700	28.700	24.550	25.000	24.460	117,432
2024-11-13	27.500	28.300	27.350	28.000	27.395	37,472
2024-11-12	28.650	28.650	27.650	27.650	27.053	35,140
2024-11-11	29.100	29.450	28.400	28.750	28.129	21,863
2024-11-08	29.650	29.650	28.700	28.850	28.227	11,720
2024-11-07	27.250	29.150	27.050	29.150	28.520	56,469
2024-11-06	30.750	31.050	27.850	28.000	27.395	109,641
2024-11-05	30.850	31.150	30.550	31.000	30.330	18,644
2024-11-04	30.500	31.250	30.350	30.600	29.939	33,212
2024-11-01	30.100	30.600	30.050	30.400	29.743	15,154
2024-10-31	30.100	30.100	29.150	29.950	29.303	32,741
2024-10-30	30.550	30.700	30.000	30.100	29.450	37,202
2024-10-29	30.150	30.650	29.850	30.650	29.988	29,507
2024-10-28	29.800	30.300	29.700	30.050	29.401	53,031
2024-10-25	29.950	29.950	29.100	29.800	29.156	25,679
2024-10-24	29.000	29.850	29.000	29.600	28.960	27,822
2024-10-23	28.800	29.000	28.250	29.000	28.373	35,087
2024-10-22	28.250	29.000	28.100	28.750	28.129	79,059
2024-10-21	27.100	28.300	26.900	28.250	27.640	89,881
2024-10-18	26.000	26.300	25.850	26.300	25.732	9,987
2024-10-17	26.400	26.600	26.050	26.150	25.585	22,792
2024-10-16	26.100	26.400	25.650	26.350	25.781	16,371
2024-10-15	25.650	26.250	25.650	26.000	25.438	26,613
2024-10-14	24.700	25.650	24.700	25.650	25.096	46,271
2024-10-11	24.450	24.800	24.200	24.700	24.166	18,813
2024-10-10	24.500	24.600	24.250	24.400	23.873	7,898
2024-10-09	24.350	24.800	24.350	24.400	23.873	19,212
2024-10-08	24.000	24.600	24.000	24.500	23.971	24,496
2024-10-07	24.450	24.600	24.050	24.400	23.873	18,828
2024-10-04	23.800	24.700	23.800	24.400	23.873	17,406
2024-10-03	23.850	24.150	23.750	23.800	23.286	15,885
2024-10-02	23.600	24.050	23.000	23.800	23.286	40,974
2024-10-01	24.300	24.500	23.550	24.300	23.775	27,824
2024-09-30	24.500	24.650	23.850	24.250	23.726	28,037
2024-09-27	24.150	24.500	24.100	24.200	23.677	17,351
2024-09-26	24.450	24.500	23.800	24.150	23.628	21,985
2024-09-25	23.750	24.600	23.600	24.250	23.726	26,556
2024-09-24	23.550	23.850	23.400	23.600	23.090	13,504
2024-09-23	23.500	24.150	23.400	23.500	22.992	29,709
2024-09-20	23.250	23.800	22.800	23.400	22.894	40,981
2024-09-19	22.500	23.500	22.350	23.150	22.650	25,131
2024-09-18	22.500	22.600	22.450	22.450	21.965	2,036
2024-09-17	22.900	23.100	22.500	22.600	22.112	19,425
2024-09-16	22.150	22.300	21.900	22.250	21.769	3,394
2024-09-13	22.150	22.350	21.950	22.200	21.720	8,118
2024-09-12	21.800	22.250	21.800	22.250	21.769	9,888
2024-09-11	22.200	22.400	21.800	21.800	21.329	6,082
2024-09-10	22.250	22.500	22.100	22.400	21.916	8,973
2024-09-09	22.000	22.150	21.850	22.150	21.671	7,691
2024-09-06	22.300	22.500	21.650	21.750	21.280	19,044
2024-09-05	22.250	22.700	21.950	22.600	22.112	13,586
2024-09-04	22.550	22.650	21.150	22.450	21.965	42,064
2024-09-03	22.750	23.100	22.600	22.650	22.161	25,156
2024-09-02	22.850	22.900	22.500	22.650	22.161	6,536

← NewerPage 9 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.