Friedrich Vorwerk Group SE (VH2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 18.62 | 18.94 | 18.40 | 18.80 | 18.80 | 31,670 |
| 21 June 2024 | 18.08 | 18.26 | 17.94 | 18.10 | 18.10 | 17,853 |
| 20 June 2024 | 17.86 | 18.20 | 17.86 | 18.00 | 18.00 | 7,959 |
| 19 June 2024 | 18.40 | 18.48 | 17.88 | 18.02 | 18.02 | 17,519 |
| 18 June 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 17 June 2024 | 17.94 | 18.18 | 17.66 | 18.18 | 18.18 | 43,744 |
| 14 June 2024 | 17.94 | 18.10 | 17.62 | 17.86 | 17.86 | 52,002 |
| 13 June 2024 | 18.06 | 18.26 | 17.92 | 18.00 | 18.00 | 21,737 |
| 12 June 2024 | 18.60 | 18.70 | 18.00 | 18.18 | 18.18 | 21,965 |
| 11 June 2024 | 19.10 | 19.10 | 18.36 | 18.42 | 18.42 | 16,745 |
| 10 June 2024 | 18.70 | 19.20 | 18.42 | 19.00 | 19.00 | 33,641 |
| 07 June 2024 | 17.98 | 18.58 | 17.90 | 18.42 | 18.42 | 25,572 |
| 06 June 2024 | 17.80 | 18.72 | 17.74 | 18.16 | 18.16 | 40,308 |
| 05 June 2024 | 16.22 | 18.28 | 16.20 | 18.10 | 18.10 | 146,421 |
| 04 June 2024 | 16.00 | 16.34 | 15.98 | 16.28 | 16.28 | 24,677 |
| 04 June 2024 | 0.12 Dividend | |||||
| 03 June 2024 | 16.80 | 16.80 | 16.26 | 16.26 | 16.14 | 7,703 |
| 31 May 2024 | 16.44 | 16.64 | 16.34 | 16.58 | 16.46 | 6,312 |
| 30 May 2024 | 16.50 | 16.50 | 16.30 | 16.46 | 16.34 | 6,292 |
| 29 May 2024 | 16.42 | 16.66 | 16.16 | 16.32 | 16.20 | 11,790 |
| 28 May 2024 | 16.30 | 16.50 | 16.20 | 16.48 | 16.36 | 47,503 |
| 27 May 2024 | 16.02 | 16.40 | 16.02 | 16.30 | 16.18 | 4,290 |
| 24 May 2024 | 15.80 | 16.32 | 15.70 | 16.28 | 16.16 | 38,637 |
| 23 May 2024 | 16.48 | 16.48 | 16.04 | 16.08 | 15.96 | 15,516 |
| 22 May 2024 | 16.24 | 16.54 | 16.00 | 16.50 | 16.38 | 43,681 |
| 21 May 2024 | 16.42 | 16.54 | 16.24 | 16.24 | 16.12 | 16,636 |
| 20 May 2024 | 16.68 | 16.80 | 16.52 | 16.68 | 16.56 | 20,803 |
| 17 May 2024 | 16.74 | 16.90 | 16.56 | 16.70 | 16.58 | 19,635 |
| 16 May 2024 | 16.70 | 16.90 | 16.66 | 16.80 | 16.68 | 44,525 |
| 15 May 2024 | 16.38 | 16.88 | 16.26 | 16.70 | 16.58 | 73,899 |
| 14 May 2024 | 16.46 | 16.50 | 16.28 | 16.38 | 16.26 | 25,680 |
| 13 May 2024 | 15.92 | 16.40 | 15.92 | 16.36 | 16.24 | 38,884 |
| 10 May 2024 | 15.86 | 16.20 | 15.86 | 15.96 | 15.84 | 27,433 |
| 09 May 2024 | 16.10 | 16.10 | 16.04 | 16.10 | 15.98 | 4,626 |
| 08 May 2024 | 16.20 | 16.30 | 15.94 | 16.16 | 16.04 | 16,424 |
| 07 May 2024 | 16.20 | 16.32 | 16.08 | 16.18 | 16.06 | 26,757 |
| 06 May 2024 | 16.08 | 16.22 | 16.06 | 16.20 | 16.08 | 31,435 |
| 03 May 2024 | 15.78 | 16.08 | 15.76 | 16.06 | 15.94 | 22,757 |
| 02 May 2024 | 15.66 | 15.86 | 15.42 | 15.80 | 15.68 | 17,618 |
| 30 Apr 2024 | 16.02 | 16.04 | 15.58 | 15.70 | 15.58 | 14,351 |
| 29 Apr 2024 | 15.56 | 16.30 | 15.44 | 16.06 | 15.94 | 26,231 |
| 26 Apr 2024 | 15.00 | 15.68 | 14.98 | 15.60 | 15.48 | 35,979 |
| 25 Apr 2024 | 15.14 | 15.14 | 14.86 | 14.96 | 14.85 | 16,086 |
| 24 Apr 2024 | 15.06 | 15.34 | 14.90 | 15.20 | 15.09 | 23,720 |
| 23 Apr 2024 | 14.88 | 15.14 | 14.84 | 15.02 | 14.91 | 43,050 |
| 22 Apr 2024 | 14.96 | 15.10 | 14.80 | 14.96 | 14.85 | 13,148 |
| 19 Apr 2024 | 15.08 | 15.08 | 14.72 | 14.94 | 14.83 | 21,081 |
| 18 Apr 2024 | 15.04 | 15.34 | 14.80 | 14.94 | 14.83 | 19,479 |
| 17 Apr 2024 | 14.86 | 15.36 | 14.82 | 15.08 | 14.97 | 15,431 |
| 16 Apr 2024 | 15.20 | 15.50 | 14.26 | 15.02 | 14.91 | 50,087 |
| 15 Apr 2024 | 15.46 | 15.84 | 15.14 | 15.36 | 15.25 | 34,321 |
| 12 Apr 2024 | 15.90 | 15.96 | 15.24 | 15.36 | 15.25 | 34,699 |
| 11 Apr 2024 | 15.82 | 15.98 | 15.68 | 15.84 | 15.72 | 25,733 |
| 10 Apr 2024 | 16.00 | 16.00 | 15.56 | 15.86 | 15.74 | 55,306 |
| 09 Apr 2024 | 15.96 | 16.08 | 15.70 | 16.00 | 15.88 | 33,219 |
| 08 Apr 2024 | 15.20 | 15.74 | 15.20 | 15.58 | 15.47 | 28,069 |
| 05 Apr 2024 | 15.52 | 15.60 | 15.24 | 15.52 | 15.41 | 19,656 |
| 04 Apr 2024 | 15.30 | 15.72 | 15.28 | 15.62 | 15.50 | 15,224 |
| 03 Apr 2024 | 15.20 | 15.62 | 15.12 | 15.44 | 15.33 | 21,508 |
| 02 Apr 2024 | 15.68 | 15.80 | 15.10 | 15.40 | 15.29 | 21,898 |
| 28 Mar 2024 | 15.16 | 15.68 | 14.98 | 15.64 | 15.52 | 22,320 |
| 27 Mar 2024 | 15.92 | 16.00 | 14.78 | 15.14 | 15.03 | 74,494 |
| 26 Mar 2024 | 16.30 | 16.42 | 15.70 | 15.84 | 15.72 | 33,938 |
| 25 Mar 2024 | 15.50 | 16.24 | 15.46 | 16.00 | 15.88 | 24,898 |
| 22 Mar 2024 | 15.74 | 15.80 | 15.34 | 15.70 | 15.58 | 25,735 |
| 21 Mar 2024 | 15.60 | 15.90 | 15.38 | 15.72 | 15.60 | 12,270 |
| 20 Mar 2024 | 15.60 | 15.86 | 15.44 | 15.72 | 15.60 | 9,295 |
| 19 Mar 2024 | 15.40 | 15.72 | 15.40 | 15.72 | 15.60 | 16,542 |
| 18 Mar 2024 | 15.58 | 15.74 | 15.36 | 15.50 | 15.39 | 14,969 |
| 15 Mar 2024 | 15.82 | 16.00 | 15.80 | 15.92 | 15.80 | 12,681 |
| 14 Mar 2024 | 16.20 | 16.20 | 15.92 | 15.92 | 15.80 | 16,127 |
| 13 Mar 2024 | 15.72 | 16.10 | 15.72 | 16.02 | 15.90 | 18,198 |
| 12 Mar 2024 | 15.80 | 16.20 | 15.80 | 16.00 | 15.88 | 52,602 |
| 11 Mar 2024 | 15.56 | 16.00 | 15.56 | 15.96 | 15.84 | 141,677 |
| 08 Mar 2024 | 15.94 | 16.00 | 15.60 | 15.60 | 15.48 | 24,059 |
| 07 Mar 2024 | 15.62 | 15.86 | 15.46 | 15.66 | 15.54 | 34,457 |
| 06 Mar 2024 | 15.48 | 15.82 | 15.26 | 15.72 | 15.60 | 10,297 |
| 05 Mar 2024 | 16.00 | 16.00 | 15.28 | 15.34 | 15.23 | 20,030 |
| 04 Mar 2024 | 15.36 | 16.42 | 15.22 | 16.00 | 15.88 | 110,457 |
| 01 Mar 2024 | 15.22 | 15.58 | 15.10 | 15.30 | 15.19 | 98,897 |
| 29 Feb 2024 | 14.96 | 15.40 | 14.96 | 15.30 | 15.19 | 49,035 |
| 28 Feb 2024 | 15.08 | 15.20 | 14.90 | 15.14 | 15.03 | 16,817 |
| 27 Feb 2024 | 15.12 | 15.40 | 15.08 | 15.18 | 15.07 | 55,332 |
| 26 Feb 2024 | 15.16 | 15.62 | 15.16 | 15.24 | 15.13 | 55,802 |
| 23 Feb 2024 | 15.22 | 15.32 | 14.98 | 15.30 | 15.19 | 43,632 |
| 22 Feb 2024 | 15.00 | 15.36 | 15.00 | 15.16 | 15.05 | 34,562 |
| 21 Feb 2024 | 14.82 | 15.34 | 14.80 | 15.14 | 15.03 | 24,856 |
| 20 Feb 2024 | 15.36 | 15.48 | 14.98 | 14.98 | 14.87 | 14,868 |
| 19 Feb 2024 | 15.46 | 15.46 | 15.12 | 15.28 | 15.17 | 8,589 |
| 16 Feb 2024 | 14.90 | 15.40 | 14.90 | 15.22 | 15.11 | 8,740 |
| 15 Feb 2024 | 15.00 | 15.36 | 14.88 | 15.30 | 15.19 | 33,249 |
| 14 Feb 2024 | 15.38 | 15.60 | 15.24 | 15.24 | 15.13 | 21,068 |
| 13 Feb 2024 | 15.50 | 15.50 | 14.66 | 15.30 | 15.19 | 47,595 |
| 12 Feb 2024 | 15.00 | 15.60 | 15.00 | 15.34 | 15.23 | 17,547 |
| 09 Feb 2024 | 15.10 | 15.30 | 14.86 | 15.12 | 15.01 | 41,765 |
| 08 Feb 2024 | 15.44 | 15.54 | 15.36 | 15.36 | 15.25 | 10,694 |
| 07 Feb 2024 | 15.58 | 15.70 | 15.40 | 15.40 | 15.29 | 21,743 |
| 06 Feb 2024 | 15.54 | 15.60 | 15.00 | 15.46 | 15.35 | 37,079 |
| 05 Feb 2024 | 15.50 | 15.90 | 15.30 | 15.36 | 15.25 | 56,695 |
| 02 Feb 2024 | 15.80 | 15.88 | 15.30 | 15.52 | 15.41 | 27,731 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.