Frankfurt - Delayed Quote EUR

Friedrich Vorwerk Group SE (VH2.F)

14.86 +0.02 (+0.13%)
At close: 8:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.12 15.12 14.84 14.86 14.86 700
Apr 25, 2024 15.12 15.12 14.84 14.84 14.84 700
Apr 24, 2024 14.92 14.92 14.92 14.92 14.92 -
Apr 23, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 22, 2024 14.86 14.86 14.86 14.86 14.86 -
Apr 19, 2024 14.70 14.70 14.70 14.70 14.70 -
Apr 18, 2024 14.96 14.96 14.96 14.96 14.96 -
Apr 17, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 16, 2024 15.12 15.12 14.60 14.60 14.60 50
Apr 15, 2024 15.24 15.62 15.24 15.62 15.62 400
Apr 12, 2024 15.90 15.90 15.76 15.76 15.76 200
Apr 11, 2024 15.70 15.70 15.70 15.70 15.70 -
Apr 10, 2024 15.94 15.98 15.94 15.98 15.98 50
Apr 9, 2024 15.42 15.74 15.42 15.74 15.74 1,098
Apr 8, 2024 15.22 15.22 15.22 15.22 15.22 -
Apr 5, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 4, 2024 15.32 15.32 15.32 15.32 15.32 -
Apr 3, 2024 15.12 15.12 15.12 15.12 15.12 -
Apr 2, 2024 15.42 15.42 15.30 15.30 15.30 367
Mar 28, 2024 15.02 15.02 15.02 15.02 15.02 -
Mar 27, 2024 15.82 15.82 15.82 15.82 15.82 126
Mar 26, 2024 16.36 16.36 16.34 16.34 16.34 766
Mar 25, 2024 15.56 15.56 15.56 15.56 15.56 -
Mar 22, 2024 15.58 15.72 15.58 15.72 15.72 525
Mar 21, 2024 15.66 15.66 15.66 15.66 15.66 -
Mar 20, 2024 15.58 15.58 15.58 15.58 15.58 -
Mar 19, 2024 15.40 15.58 15.40 15.58 15.58 30
Mar 18, 2024 15.68 15.68 15.68 15.68 15.68 -
Mar 15, 2024 15.76 15.76 15.76 15.76 15.76 -
Mar 14, 2024 15.78 15.78 15.78 15.78 15.78 -
Mar 13, 2024 16.02 16.02 16.02 16.02 16.02 -
Mar 12, 2024 15.88 15.96 15.88 15.96 15.96 613
Mar 11, 2024 15.44 15.72 15.44 15.72 15.72 400
Mar 8, 2024 15.58 15.96 15.58 15.96 15.96 150
Mar 7, 2024 15.40 15.74 15.40 15.74 15.74 360
Mar 6, 2024 15.18 15.18 15.18 15.18 15.18 -
Mar 5, 2024 15.82 15.82 15.82 15.82 15.82 -
Mar 4, 2024 15.16 16.14 15.16 16.14 16.14 254
Mar 1, 2024 15.22 15.22 15.22 15.22 15.22 -
Feb 29, 2024 14.94 15.18 14.94 15.18 15.18 1,000
Feb 28, 2024 14.90 14.92 14.90 14.92 14.92 150
Feb 27, 2024 15.10 15.28 15.10 15.28 15.28 333
Feb 26, 2024 15.16 15.60 15.16 15.60 15.60 400
Feb 23, 2024 15.04 15.04 15.04 15.04 15.04 -
Feb 22, 2024 15.06 15.08 15.00 15.00 15.00 800
Feb 21, 2024 14.92 14.92 14.92 14.92 14.92 -
Feb 20, 2024 15.14 15.14 14.86 14.86 14.86 100
Feb 19, 2024 15.12 15.12 15.12 15.12 15.12 -
Feb 16, 2024 15.22 15.22 15.22 15.22 15.22 -
Feb 15, 2024 14.92 15.34 14.92 15.34 15.34 1,320
Feb 14, 2024 15.16 15.60 15.10 15.10 15.10 430
Feb 13, 2024 15.14 15.14 15.14 15.14 15.14 -
Feb 12, 2024 15.12 15.50 15.12 15.50 15.50 10
Feb 9, 2024 14.80 15.24 14.80 15.20 15.20 425
Feb 8, 2024 15.40 15.50 15.40 15.50 15.50 200
Feb 7, 2024 15.30 15.30 15.30 15.30 15.30 -
Feb 6, 2024 15.22 15.50 15.22 15.50 15.50 550
Feb 5, 2024 15.52 15.52 15.52 15.52 15.52 -
Feb 2, 2024 15.66 15.78 15.32 15.42 15.42 1,818
Feb 1, 2024 15.64 15.80 15.64 15.80 15.80 150
Jan 31, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 30, 2024 15.84 16.10 15.80 15.80 15.80 821
Jan 29, 2024 14.86 16.26 14.86 16.26 16.26 1,050
Jan 26, 2024 14.32 15.14 14.32 14.98 14.98 600
Jan 25, 2024 14.06 14.06 14.06 14.06 14.06 -
Jan 24, 2024 14.14 14.26 14.14 14.26 14.26 220
Jan 23, 2024 14.06 14.06 14.06 14.06 14.06 -
Jan 22, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 19, 2024 14.02 14.02 13.80 13.80 13.80 450
Jan 18, 2024 14.02 14.20 14.02 14.04 14.04 550
Jan 17, 2024 14.84 14.84 13.98 14.14 14.14 2,000
Jan 16, 2024 14.92 14.92 14.92 14.92 14.92 -
Jan 15, 2024 15.40 15.40 15.40 15.40 15.40 -
Jan 12, 2024 15.02 15.40 15.02 15.40 15.40 230
Jan 11, 2024 15.52 15.62 15.52 15.62 15.62 45
Jan 10, 2024 15.26 15.62 15.26 15.62 15.62 1,000
Jan 9, 2024 15.04 15.04 15.04 15.04 15.04 -
Jan 8, 2024 15.28 15.28 15.14 15.14 15.14 460
Jan 5, 2024 15.02 15.02 14.78 14.92 14.92 1,844
Jan 4, 2024 14.54 15.04 14.54 15.04 15.04 300
Jan 3, 2024 14.88 14.88 14.86 14.86 14.86 10
Jan 2, 2024 15.32 15.32 15.32 15.32 15.32 -
Dec 29, 2023 15.12 15.12 15.12 15.12 15.12 -
Dec 28, 2023 14.98 15.10 14.98 15.10 15.10 1,100
Dec 27, 2023 14.72 15.12 14.72 15.12 15.12 400
Dec 22, 2023 14.54 14.54 14.54 14.54 14.54 -
Dec 21, 2023 14.60 14.60 14.60 14.60 14.60 -
Dec 20, 2023 14.88 15.20 14.88 15.20 15.20 300
Dec 19, 2023 14.34 14.98 14.34 14.98 14.98 1,060
Dec 18, 2023 13.78 14.00 13.78 13.82 13.82 500
Dec 15, 2023 14.32 14.34 14.32 14.34 14.34 10
Dec 14, 2023 14.02 14.52 14.00 14.52 14.52 3,542
Dec 13, 2023 13.28 14.34 13.28 14.24 14.24 1,175
Dec 12, 2023 13.48 13.48 13.48 13.48 13.48 -
Dec 11, 2023 13.48 13.48 13.48 13.48 13.48 100
Dec 8, 2023 12.76 13.24 12.76 13.24 13.24 400
Dec 7, 2023 12.84 12.84 12.80 12.80 12.80 250
Dec 6, 2023 12.84 12.88 12.68 12.84 12.84 4,772
Dec 5, 2023 13.08 13.08 12.92 12.92 12.92 800
Dec 4, 2023 13.10 13.14 13.02 13.14 13.14 280
Dec 1, 2023 12.88 12.88 12.84 12.84 12.84 400
Nov 30, 2023 13.00 13.00 13.00 13.00 13.00 -
Nov 29, 2023 12.44 13.00 12.44 13.00 13.00 370
Nov 28, 2023 12.76 12.84 12.30 12.84 12.84 6,700
Nov 27, 2023 13.02 13.02 12.86 12.86 12.86 230
Nov 24, 2023 13.32 13.32 13.32 13.32 13.32 -
Nov 23, 2023 12.96 12.96 12.96 12.96 12.96 -
Nov 22, 2023 12.82 12.82 12.82 12.82 12.82 -
Nov 21, 2023 13.30 13.30 12.96 12.96 12.96 -
Nov 20, 2023 13.64 13.64 13.48 13.62 13.62 940
Nov 17, 2023 13.14 13.14 13.14 13.14 13.14 -
Nov 16, 2023 13.88 13.88 13.88 13.88 13.88 -
Nov 15, 2023 12.78 14.00 12.78 14.00 14.00 870
Nov 14, 2023 11.50 12.70 11.50 12.70 12.70 200
Nov 13, 2023 11.16 11.16 11.16 11.16 11.16 200
Nov 10, 2023 11.28 11.28 11.00 11.16 11.16 150
Nov 9, 2023 12.18 12.18 11.46 11.46 11.46 850
Nov 8, 2023 12.32 12.32 12.32 12.32 12.32 -
Nov 7, 2023 12.52 12.52 12.52 12.52 12.52 -
Nov 6, 2023 12.72 13.12 12.72 12.78 12.78 2,970
Nov 3, 2023 12.54 12.94 12.54 12.94 12.94 770
Nov 2, 2023 12.44 13.00 12.44 13.00 13.00 276
Nov 1, 2023 12.34 12.34 12.34 12.34 12.34 -
Oct 31, 2023 11.94 12.38 11.94 12.38 12.38 328
Oct 30, 2023 12.30 12.30 12.30 12.30 12.30 83
Oct 27, 2023 11.84 11.84 11.84 11.84 11.84 -
Oct 26, 2023 11.90 11.94 11.90 11.94 11.94 400
Oct 25, 2023 12.04 12.04 12.00 12.00 12.00 100
Oct 24, 2023 12.02 12.02 12.00 12.00 12.00 1,000
Oct 23, 2023 11.46 12.16 11.46 12.16 12.16 60
Oct 20, 2023 11.80 11.86 11.80 11.80 11.80 807
Oct 19, 2023 11.76 11.76 11.76 11.76 11.76 -
Oct 18, 2023 11.82 11.82 11.82 11.82 11.82 -
Oct 17, 2023 11.50 11.66 11.50 11.66 11.66 500
Oct 16, 2023 11.84 11.84 11.84 11.84 11.84 600
Oct 13, 2023 11.88 11.88 11.74 11.74 11.74 260
Oct 12, 2023 12.02 12.20 11.84 11.84 11.84 911
Oct 11, 2023 12.04 12.04 12.04 12.04 12.04 -
Oct 10, 2023 11.56 12.06 11.56 12.06 12.06 600
Oct 9, 2023 11.76 11.76 11.76 11.76 11.76 -
Oct 6, 2023 11.52 11.52 11.52 11.52 11.52 -
Oct 5, 2023 11.60 11.80 11.60 11.78 11.78 91
Oct 4, 2023 11.54 11.54 11.54 11.54 11.54 280
Oct 3, 2023 11.74 11.74 11.70 11.70 11.70 300
Oct 2, 2023 12.24 12.24 12.24 12.24 12.24 -
Sep 29, 2023 12.14 12.44 12.14 12.44 12.44 1,700
Sep 28, 2023 12.06 12.06 11.82 11.82 11.82 1,250
Sep 27, 2023 12.48 12.48 12.48 12.48 12.48 800
Sep 26, 2023 12.96 12.96 12.00 12.00 12.00 750
Sep 25, 2023 13.20 13.20 13.20 13.20 13.20 50
Sep 22, 2023 13.02 13.02 12.78 12.78 12.78 1,150
Sep 21, 2023 13.28 13.42 13.02 13.02 13.02 500
Sep 20, 2023 13.12 13.40 13.12 13.40 13.40 300
Sep 19, 2023 12.94 13.44 12.94 13.44 13.44 100
Sep 18, 2023 13.42 13.42 13.42 13.42 13.42 -
Sep 15, 2023 13.34 13.78 13.34 13.78 13.78 190
Sep 14, 2023 12.34 13.48 12.34 13.48 13.48 750
Sep 13, 2023 12.78 12.78 12.78 12.78 12.78 250
Sep 12, 2023 12.78 12.78 12.78 12.78 12.78 -
Sep 11, 2023 13.14 13.14 12.88 12.88 12.88 512
Sep 8, 2023 12.74 13.14 12.74 13.14 13.14 402
Sep 7, 2023 12.64 12.80 12.50 12.74 12.74 992
Sep 6, 2023 12.58 12.74 12.58 12.60 12.60 780
Sep 5, 2023 12.82 12.82 12.82 12.82 12.82 350
Sep 4, 2023 12.56 13.14 12.50 13.14 13.14 712
Sep 1, 2023 12.58 12.58 12.06 12.56 12.56 2,045
Aug 31, 2023 11.08 12.62 11.08 12.52 12.52 4,692
Aug 30, 2023 11.02 11.16 11.02 11.16 11.16 323
Aug 29, 2023 11.10 11.10 11.10 11.10 11.10 -
Aug 28, 2023 10.88 10.88 10.88 10.88 10.88 -
Aug 25, 2023 10.92 10.94 10.92 10.92 10.92 1,500
Aug 24, 2023 11.20 11.20 11.08 11.08 11.08 400
Aug 23, 2023 11.08 11.28 11.08 11.28 11.28 100
Aug 22, 2023 10.46 11.20 10.46 11.10 11.10 900
Aug 21, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 18, 2023 10.46 10.52 10.32 10.52 10.52 1,021
Aug 17, 2023 10.52 10.70 10.52 10.70 10.70 320
Aug 16, 2023 10.30 10.30 10.30 10.30 10.30 -
Aug 15, 2023 10.38 10.38 10.30 10.30 10.30 690
Aug 14, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 11, 2023 10.40 10.40 10.40 10.40 10.40 300
Aug 10, 2023 10.48 10.48 10.48 10.48 10.48 -
Aug 9, 2023 10.36 10.62 10.36 10.62 10.62 200
Aug 8, 2023 10.72 10.72 10.72 10.72 10.72 -
Aug 7, 2023 10.88 10.88 10.88 10.88 10.88 200
Aug 4, 2023 10.62 10.68 10.62 10.68 10.68 400
Aug 3, 2023 10.32 10.58 10.32 10.58 10.58 400
Aug 2, 2023 10.64 10.64 10.44 10.44 10.44 195
Aug 1, 2023 10.82 11.02 10.82 11.00 11.00 1,320
Jul 31, 2023 10.60 10.60 10.60 10.60 10.60 235
Jul 28, 2023 10.54 10.54 10.50 10.50 10.50 190
Jul 27, 2023 10.54 10.70 10.54 10.70 10.70 300
Jul 26, 2023 10.90 10.96 10.50 10.50 10.50 910
Jul 25, 2023 11.02 11.02 10.84 10.84 10.84 100
Jul 24, 2023 11.02 11.02 11.00 11.00 11.00 100
Jul 21, 2023 11.02 11.02 11.02 11.02 11.02 100
Jul 20, 2023 11.06 11.20 11.06 11.14 11.14 2,788
Jul 19, 2023 11.16 11.26 11.10 11.12 11.12 6,547
Jul 18, 2023 11.12 11.24 11.12 11.24 11.24 1,509
Jul 17, 2023 11.46 11.46 11.06 11.06 11.06 265
Jul 14, 2023 11.20 11.36 11.20 11.36 11.36 220
Jul 13, 2023 11.14 11.14 11.14 11.14 11.14 -
Jul 12, 2023 10.98 11.30 10.98 11.30 11.30 850
Jul 11, 2023 11.06 11.06 11.06 11.06 11.06 -
Jul 10, 2023 11.36 11.36 11.36 11.36 11.36 25
Jul 7, 2023 10.66 10.66 10.66 10.66 10.66 -
Jul 6, 2023 10.92 10.92 10.86 10.86 10.86 330
Jul 5, 2023 11.38 11.38 10.96 10.96 10.96 660
Jul 4, 2023 11.26 11.36 11.26 11.36 11.36 900
Jul 3, 2023 11.20 11.20 10.98 11.06 11.06 512
Jun 30, 2023 10.82 11.04 10.76 11.04 11.04 962
Jun 29, 2023 10.56 11.02 10.56 10.92 10.92 330
Jun 28, 2023 10.42 10.42 10.42 10.42 10.42 -
Jun 27, 2023 10.52 10.52 10.52 10.52 10.52 -
Jun 26, 2023 11.12 11.12 10.64 10.64 10.64 1,880
Jun 23, 2023 10.94 10.94 10.80 10.80 10.80 300
Jun 22, 2023 11.64 11.64 11.64 11.64 11.64 -
Jun 21, 2023 10.92 11.82 10.92 11.78 11.78 2,340
Jun 20, 2023 11.04 11.04 11.04 11.04 11.04 -
Jun 19, 2023 11.02 11.02 11.00 11.00 11.00 200
Jun 16, 2023 10.90 10.90 10.90 10.90 10.90 -
Jun 15, 2023 11.02 11.02 10.90 10.90 10.90 21
Jun 14, 2023 11.04 11.28 11.04 11.10 11.10 2,110
Jun 13, 2023 11.08 11.08 11.08 11.08 11.08 -
Jun 12, 2023 10.90 11.18 10.90 11.02 11.02 1,810
Jun 9, 2023 10.66 10.66 10.66 10.66 10.66 -
Jun 8, 2023 10.70 10.94 10.70 10.94 10.94 500
Jun 7, 2023 10.62 11.04 10.62 11.04 11.04 2,865
Jun 6, 2023 10.94 10.94 10.70 10.88 10.88 800
Jun 5, 2023 10.52 10.52 10.52 10.52 10.52 -
Jun 2, 2023 0.12 Dividend
Jun 2, 2023 10.16 10.72 10.16 10.72 10.72 -
Jun 1, 2023 10.64 10.64 10.64 10.64 10.52 -
May 31, 2023 11.02 11.02 10.66 10.66 10.54 1,900
May 30, 2023 10.98 11.16 10.98 11.16 11.03 500
May 29, 2023 10.90 10.90 10.90 10.90 10.78 -
May 26, 2023 10.58 10.58 10.58 10.58 10.46 -
May 25, 2023 10.34 10.34 10.34 10.34 10.22 -
May 24, 2023 10.08 10.40 10.08 10.40 10.28 500
May 23, 2023 10.06 10.32 10.06 10.32 10.20 230
May 22, 2023 10.54 10.54 10.10 10.10 9.99 200
May 19, 2023 10.14 10.14 10.14 10.14 10.03 -
May 18, 2023 10.32 10.50 10.18 10.18 10.07 1,036
May 17, 2023 10.36 10.36 10.36 10.36 10.24 -
May 16, 2023 10.48 10.48 10.48 10.48 10.36 -
May 15, 2023 10.62 10.92 10.52 10.92 10.80 3,490
May 12, 2023 10.52 10.52 10.52 10.52 10.40 -
May 11, 2023 10.30 10.30 10.30 10.30 10.18 -
May 10, 2023 10.54 10.54 10.54 10.54 10.42 -
May 9, 2023 10.56 10.56 10.56 10.56 10.44 -
May 8, 2023 10.38 10.38 10.38 10.38 10.26 -
May 5, 2023 10.32 10.42 10.32 10.42 10.30 400
May 4, 2023 10.22 10.22 10.22 10.22 10.10 -
May 3, 2023 10.52 10.54 10.52 10.54 10.42 85
May 2, 2023 10.82 10.82 10.78 10.78 10.66 380
Apr 28, 2023 10.56 10.88 10.56 10.88 10.76 370
Apr 27, 2023 10.42 10.42 10.42 10.42 10.30 -
Apr 26, 2023 10.70 10.70 10.70 10.70 10.58 -