Friedrich Vorwerk Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	65.800	67.300	64.800	65.900	65.900	22,999
2026-10-16	64.300	66.450	63.750	66.050	66.050	30,966
2026-10-15	65.750	66.150	63.450	63.650	63.650	19,180
2026-10-14	66.400	69.700	65.750	66.800	66.800	70,418
2026-10-13	65.800	65.850	64.600	65.200	65.200	23,374
2026-10-12	64.400	67.150	64.400	65.950	65.950	31,943
2026-10-09	62.900	65.250	62.750	64.200	64.200	31,779
2026-10-08	62.950	64.100	61.700	62.150	62.150	34,466
2026-10-07	64.500	64.500	62.500	63.000	63.000	26,852
2026-10-06	64.500	65.800	63.800	65.150	65.150	39,048
2026-10-05	64.900	66.150	63.750	64.900	64.900	51,407
2026-10-02	64.150	64.650	63.150	64.100	64.100	32,119
2026-10-01	63.350	65.000	62.150	64.250	64.250	27,100
2026-09-30	64.000	65.000	63.250	64.000	64.000	20,039
2026-09-29	63.550	64.500	63.050	63.650	63.650	31,598
2026-09-28	63.550	64.650	62.950	62.950	62.950	28,151
2026-09-25	64.750	64.750	63.500	63.950	63.950	35,872
2026-09-24	65.500	65.500	63.250	63.500	63.500	27,621
2026-09-23	66.050	67.300	65.100	65.850	65.850	22,369
2026-09-22	65.000	67.150	64.550	67.100	67.100	24,874
2026-09-21	65.900	66.200	64.300	64.800	64.800	30,169
2026-09-18	66.200	67.150	65.350	66.000	66.000	39,457
2026-09-17	67.750	68.150	65.750	66.050	66.050	26,807
2026-09-16	64.550	68.400	64.500	68.000	68.000	41,591
2026-09-15	65.100	65.750	63.100	64.700	64.700	36,070
2026-09-14	68.350	68.750	62.950	64.800	64.800	89,705
2026-09-11	69.700	70.450	69.000	69.250	69.250	32,290
2026-09-10	69.950	72.000	69.100	69.700	69.700	21,857
2026-09-09	71.300	72.100	69.250	69.900	69.900	44,751
2026-09-08	73.200	73.350	70.200	71.300	71.300	21,002
2026-09-07	70.950	72.800	70.450	72.200	72.200	22,622
2026-09-04	71.000	72.000	70.200	71.350	71.350	29,024
2026-09-03	69.450	71.300	68.250	70.450	70.450	21,484
2026-09-02	71.950	72.050	69.250	69.450	69.450	59,598
2026-09-01	78.300	78.650	72.050	72.050	72.050	53,270
2026-08-31	75.300	78.250	75.300	77.900	77.900	77,155
2026-08-28	72.400	76.100	72.400	75.500	75.500	46,093
2026-08-27	70.500	74.500	70.500	72.700	72.700	34,888
2026-08-26	69.850	72.800	69.250	71.550	71.550	41,407
2026-08-25	69.250	72.350	69.250	69.300	69.300	32,849
2026-08-24	69.400	70.350	68.450	69.000	69.000	30,974
2026-08-21	69.000	70.200	67.550	68.750	68.750	45,922
2026-08-20	67.450	69.500	67.450	69.050	69.050	21,749
2026-08-19	67.000	68.750	66.600	67.500	67.500	34,240
2026-08-18	68.000	68.450	66.150	67.250	67.250	49,203
2026-08-17	68.900	68.900	65.500	65.500	65.500	21,859
2026-08-14	66.650	67.350	63.900	67.050	67.050	27,211
2026-08-13	66.000	68.050	65.250	66.050	66.050	49,675
2026-08-12	68.950	69.950	66.900	66.900	66.900	32,850
2026-08-11	69.000	70.300	68.050	68.050	68.050	34,148
2026-08-10	69.100	69.700	68.250	68.900	68.900	21,201
2026-08-07	67.400	69.950	67.250	68.600	68.600	31,349
2026-08-06	66.750	68.350	66.050	67.050	67.050	24,072
2026-08-05	68.050	68.700	66.650	66.750	66.750	32,952
2026-08-04	65.600	68.350	65.350	67.800	67.800	27,745
2026-08-03	66.050	66.150	65.150	65.350	65.350	31,849
2026-07-31	67.000	67.700	65.450	65.600	65.600	36,945
2026-07-30	67.900	68.100	65.850	66.350	66.350	33,771
2026-07-29	67.000	67.950	66.100	66.450	66.450	46,095
2026-07-28	69.850	69.850	67.050	68.150	68.150	45,735

Page 1 of 2 · 66 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.