Advertisement
Advertisement
U.S. markets open in 1 hour 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Friedrich Vorwerk Group SE (VH2.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
25.10-0.70 (-2.71%)
As of 01:01PM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202226.1526.1525.1025.1025.10100
Nov 25, 202226.3526.5025.4525.8025.80100
Nov 24, 202225.5526.4525.1526.4526.45-
Nov 23, 202224.0526.4523.9025.4525.45300
Nov 22, 202224.1524.2523.8023.8023.80-
Nov 21, 202224.5024.7524.2024.2524.25-
Nov 18, 202224.8024.8023.9524.5024.50-
Nov 17, 202223.4524.3023.1024.3024.30-
Nov 16, 202223.9524.2023.4523.5523.5548
Nov 15, 202225.0525.0524.0024.0524.05-
Nov 14, 202225.1025.3523.9525.3525.35-
Nov 11, 202222.0524.8021.8524.6524.6519
Nov 10, 202221.7522.5020.9022.5022.50-
Nov 09, 202222.1022.4021.4021.6021.60-
Nov 08, 202221.0021.7020.5521.7021.70-
Nov 07, 202220.1521.2020.0020.6520.6548
Nov 04, 202218.7619.8218.7619.8219.82-
Nov 03, 202218.8419.0618.5618.8218.82-
Nov 02, 202219.6619.9018.8418.8418.84-
Nov 01, 202219.5020.5519.5019.7219.72-
Oct 31, 202218.8019.4818.8019.4819.48-
Oct 28, 202218.6419.5018.6419.0819.08155
Oct 27, 202218.7619.0418.6018.7018.70-
Oct 26, 202217.5218.5217.4418.5218.52-
Oct 25, 202216.6217.6216.6217.6217.62-
Oct 24, 202217.0217.0216.4616.6216.62-
Oct 21, 202216.5416.5616.2016.3016.30-
Oct 20, 202216.7017.2216.5216.5416.54-
Oct 19, 202216.7816.8816.4216.6816.68-
Oct 18, 202216.2617.2816.2616.7416.74-
Oct 17, 202216.5216.5216.0216.0616.06-
Oct 14, 202216.8217.1016.4616.7216.72-
Oct 13, 202216.1216.9015.8216.5216.52-
Oct 12, 202216.9217.0216.1216.1216.12-
Oct 11, 202217.6417.6816.9216.9416.94-
Oct 10, 202217.0617.9416.7817.4217.42-
Oct 07, 202217.9017.9017.0217.0617.06-
Oct 06, 202217.5217.9817.5217.6817.68-
Oct 05, 202218.0218.1417.3217.3417.34-
Oct 04, 202217.9218.0217.6018.0218.02-
Oct 03, 202218.0218.0217.7417.8617.86-
Sep 30, 202218.1418.2817.7218.0218.02-
Sep 29, 202219.5219.5217.6017.6017.60-
Sep 28, 202219.8219.8218.3619.7619.76-
Sep 27, 202220.6020.8019.6019.8019.80-
Sep 26, 202221.0021.1520.2020.2020.2050
Sep 23, 202221.8522.0020.4020.4020.40-
Sep 22, 202223.5023.5021.8521.8521.85-
Sep 21, 202223.6524.0523.3523.5023.50-
Sep 20, 202223.7024.6523.3523.4523.45250
Sep 19, 202223.7023.8023.1023.8023.80-
Sep 16, 202224.0524.0523.5523.6023.60-
Sep 15, 202224.9024.9024.0524.0524.05-
Sep 14, 202225.0525.0524.6024.8524.85-
Sep 13, 202227.0027.1525.0525.0525.05430
Sep 12, 202227.1527.1526.7527.0527.0550
Sep 09, 202226.0526.4026.0026.0526.0511
Sep 08, 202225.3026.1525.3026.0026.00-
Sep 07, 202225.0525.7024.7525.2525.25-
Sep 06, 202224.7025.3024.7025.0525.05100
Sep 05, 202224.4024.9524.4024.9524.95-
Sep 02, 202224.2025.5023.8024.6524.65-
Sep 01, 202225.0025.0523.7024.1024.10-
Aug 31, 202225.3525.3525.0525.0525.05-
Aug 30, 202226.0526.2525.1525.2025.20-
Aug 29, 202226.2526.4025.8525.9025.90-
Aug 26, 202227.2027.4026.3526.3526.35-
Aug 25, 202226.2527.6026.2527.1527.15-
Aug 24, 202225.5526.2025.2026.1526.15-
Aug 23, 202225.4026.4025.4025.6025.60-
Aug 22, 202226.4026.4025.3525.4025.40-
Aug 19, 202226.4526.7026.0526.0526.05-
Aug 18, 202226.3026.6026.0526.4526.45-
Aug 17, 202227.0527.0526.0026.0526.0570
Aug 16, 202227.3027.3026.4026.7526.75-
Aug 15, 202229.3029.3027.1027.5527.55-
Aug 12, 202229.5029.7529.2529.3029.30-
Aug 11, 202230.4530.4529.9530.2030.2050
Aug 10, 202229.5530.3529.1030.3530.35-
Aug 09, 202230.7530.7529.1529.1529.15-
Aug 08, 202230.9031.4030.7030.7030.70-
Aug 05, 202231.7531.7530.6030.8530.8550
Aug 04, 202231.6532.1031.0531.4531.45-
Aug 03, 202229.5531.8029.3531.6031.60-
Aug 02, 202229.0529.3528.6529.3529.35-
Aug 01, 202230.2030.4529.0529.2029.20-
Jul 29, 202229.0530.4028.7530.1530.15280
Jul 28, 202229.4029.6028.7529.4029.40-
Jul 27, 202228.9029.2528.9029.1029.10-
Jul 26, 202229.4029.4028.7529.0529.05-
Jul 25, 202230.4530.4529.4029.4029.40-
Jul 22, 202230.4030.8530.3530.3530.3530
Jul 21, 202229.4530.2029.4030.2030.20-
Jul 20, 202229.7529.7529.3529.4529.45100
Jul 19, 202230.2030.5029.2029.6529.65-
Jul 18, 202229.6530.3529.5030.3030.30-
Jul 15, 202229.3029.6528.6529.1029.10-
Jul 14, 202231.1531.1528.2029.7529.75-
Jul 13, 202230.9031.0530.4030.7530.75-
Jul 12, 202232.7033.1030.6030.9030.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement