XETRA - Delayed Quote
EUR
Friedrich Vorwerk Group SE (VH2.DE)
70.00
-2.40
(-3.31%)
At close: October 30 at 5:39:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.05
72.05
68.45
70.00
70.00
37,446
Oct 29, 2026
71.90
73.45
71.70
72.40
72.40
25,113
Oct 28, 2026
74.40
74.40
70.90
72.00
72.00
33,998
Oct 27, 2026
72.75
74.20
71.80
73.70
73.70
35,121
Oct 26, 2026
69.80
72.80
69.40
72.75
72.75
18,076
Oct 23, 2026
69.80
69.95
68.20
69.35
69.35
19,530
Oct 22, 2026
71.20
72.40
68.25
68.45
68.45
31,951
Oct 21, 2026
69.55
74.30
67.20
72.60
72.60
141,472
Oct 20, 2026
65.30
66.90
64.40
66.70
66.70
18,023
Oct 19, 2026
65.80
67.30
64.80
65.90
65.90
22,999
Oct 16, 2026
64.30
66.45
63.75
66.05
66.05
30,966
Oct 15, 2026
65.75
66.15
63.45
63.65
63.65
19,260
Oct 14, 2026
66.40
69.70
65.75
66.80
66.80
70,418
Oct 13, 2026
65.80
65.85
64.60
65.20
65.20
23,374
Oct 12, 2026
64.40
67.15
64.40
65.95
65.95
32,003
Oct 9, 2026
62.90
65.25
62.75
64.20
64.20
31,799
Oct 8, 2026
62.95
64.10
61.70
62.15
62.15
34,466
Oct 7, 2026
64.50
64.50
62.50
63.00
63.00
26,852
Oct 6, 2026
64.50
65.80
63.80
65.15
65.15
39,048
Oct 5, 2026
64.90
66.15
63.75
64.90
64.90
51,407
Oct 2, 2026
64.15
64.65
63.15
64.10
64.10
32,119
Oct 1, 2026
63.35
65.00
62.15
64.25
64.25
27,100
Sep 30, 2026
64.00
65.00
63.25
64.00
64.00
20,039
Sep 29, 2026
63.55
64.50
63.05
63.65
63.65
31,598
Sep 28, 2026
63.55
64.65
62.95
62.95
62.95
28,151
Sep 25, 2026
64.75
64.75
63.50
63.95
63.95
35,872
Sep 24, 2026
65.50
65.50
63.25
63.50
63.50
27,621
Sep 23, 2026
66.05
67.30
65.10
65.85
65.85
22,834
Sep 22, 2026
65.00
67.15
64.55
67.10
67.10
24,874
Sep 21, 2026
65.90
66.20
64.30
64.80
64.80
30,169
Sep 18, 2026
66.20
67.15
65.35
66.00
66.00
39,567
Sep 17, 2026
67.75
68.15
65.75
66.05
66.05
26,827
Sep 16, 2026
64.55
68.40
64.50
68.00
68.00
41,591
Sep 15, 2026
65.10
65.75
63.10
64.70
64.70
36,070
Sep 14, 2026
68.35
68.75
62.95
64.80
64.80
89,705
Sep 11, 2026
69.70
70.45
69.00
69.25
69.25
32,290
Sep 10, 2026
69.95
72.00
69.10
69.70
69.70
21,857
Sep 9, 2026
71.30
72.10
69.25
69.90
69.90
44,791
Sep 8, 2026
73.20
73.35
70.20
71.30
71.30
21,002
Sep 7, 2026
70.95
72.80
70.45
72.20
72.20
22,622
Sep 4, 2026
71.00
72.00
70.20
71.35
71.35
29,024
Sep 3, 2026
69.45
71.30
68.25
70.45
70.45
21,486
Sep 2, 2026
71.95
72.05
69.25
69.45
69.45
59,598
Sep 1, 2026
78.30
78.65
72.05
72.05
72.05
53,400
Aug 31, 2026
75.30
78.25
75.30
77.90
77.90
77,292
Aug 28, 2026
72.40
76.10
72.40
75.50
75.50
46,093
Aug 27, 2026
70.50
74.50
70.50
72.70
72.70
34,888
Aug 26, 2026
69.85
72.80
69.25
71.55
71.55
41,427
Aug 25, 2026
69.25
72.35
69.25
69.30
69.30
32,884
Aug 24, 2026
69.40
70.35
68.45
69.00
69.00
30,974
Aug 21, 2026
69.00
70.20
67.55
68.75
68.75
45,922
Aug 20, 2026
67.45
69.50
67.45
69.05
69.05
21,749
Aug 19, 2026
67.00
68.75
66.60
67.50
67.50
34,240
Aug 18, 2026
68.00
68.45
66.15
67.25
67.25
49,203
Aug 17, 2026
68.90
68.90
65.50
65.50
65.50
21,859
Aug 14, 2026
66.65
67.35
63.90
67.05
67.05
27,211
Aug 13, 2026
66.00
68.05
65.25
66.05
66.05
49,875
Aug 12, 2026
68.95
69.95
66.90
66.90
66.90
32,850
Aug 11, 2026
69.00
70.30
68.05
68.05
68.05
34,148
Aug 10, 2026
69.10
69.70
68.25
68.90
68.90
21,201
Aug 7, 2026
67.40
69.95
67.25
68.60
68.60
31,349
Aug 6, 2026
66.75
68.35
66.05
67.05
67.05
24,072
Aug 5, 2026
68.05
68.70
66.65
66.75
66.75
32,952
Aug 4, 2026
65.60
68.35
65.35
67.80
67.80
27,745
Aug 3, 2026
66.05
66.15
65.15
65.35
65.35
31,849
Jul 31, 2026
67.00
67.70
65.45
65.60
65.60
36,945
Jul 30, 2026
67.90
68.10
65.85
66.35
66.35
33,871
Jul 29, 2026
67.00
67.95
66.10
66.45
66.45
46,595
Jul 28, 2026
69.85
69.85
67.05
68.15
68.15
45,735
Jul 27, 2026
71.00
72.85
68.25
69.90
69.90
67,298
Jul 24, 2026
71.40
72.60
70.00
70.90
70.90
40,069
Jul 23, 2026
73.60
74.85
71.05
71.15
71.15
50,101
Jul 22, 2026
72.00
76.75
71.80
73.35
73.35
116,498
Jul 21, 2026
66.90
69.10
66.65
69.10
69.10
41,018
Jul 20, 2026
61.35
68.45
60.65
66.90
66.90
64,187
Jul 17, 2026
61.00
61.80
59.80
60.85
60.85
37,987
Jul 16, 2026
64.00
64.80
61.90
61.90
61.90
40,841
Jul 15, 2026
62.80
64.85
62.30
64.00
64.00
36,196
Jul 14, 2026
66.60
66.75
62.45
62.95
62.95
44,386
Jul 13, 2026
64.90
65.30
63.20
63.20
63.20
32,812
Jul 10, 2026
66.00
67.25
64.55
65.10
65.10
37,394
Jul 9, 2026
68.10
68.15
66.25
66.30
66.30
26,135
Jul 8, 2026
66.80
67.50
64.75
66.30
66.30
37,468
Jul 7, 2026
70.00
71.50
67.05
67.05
67.05
52,457
Jul 6, 2026
69.75
70.60
68.50
70.10
70.10
36,670
Jul 3, 2026
68.10
70.45
67.60
70.45
70.45
33,547
Jul 2, 2026
67.60
69.15
66.15
68.40
68.40
39,151
Jul 1, 2026
66.60
69.00
66.55
67.50
67.50
53,527
Jun 30, 2026
68.05
71.25
66.55
67.40
67.40
56,109
Jun 29, 2026
71.45
71.45
67.90
68.05
68.05
36,507
Jun 26, 2026
67.00
70.95
66.25
70.50
70.50
43,533
Jun 25, 2026
70.80
70.80
70.80
70.80
70.80
-
Jun 24, 2026
70.80
71.40
69.40
70.80
70.80
38,418
Jun 23, 2026
69.00
72.00
68.10
70.70
70.70
39,367
Jun 22, 2026
70.00
70.35
67.55
69.50
69.50
100,010
Jun 19, 2026
70.15
71.00
68.30
70.15
70.15
151,229
Jun 18, 2026
66.00
70.35
65.55
70.00
70.00
52,402
Jun 17, 2026
65.10
68.95
65.10
68.35
68.35
52,408
Jun 16, 2026
64.00
66.00
64.00
64.60
64.60
69,065
Jun 15, 2026
65.20
65.90
63.75
65.15
65.15
62,386
Jun 12, 2026
61.55
65.20
61.55
64.80
64.80
88,685
Jun 11, 2026
59.20
61.40
59.10
61.05
61.05
76,175
Jun 10, 2026
59.60
59.90
57.45
59.50
59.50
94,451
Jun 9, 2026
59.40
61.30
56.75
59.40
59.40
170,486
Jun 8, 2026
56.20
59.40
55.10
58.70
58.70
81,790
Jun 5, 2026
58.00
58.95
56.20
56.75
56.75
132,021
Jun 4, 2026
58.00
59.60
57.70
58.20
58.20
139,780
Jun 3, 2026
61.20
61.20
56.80
57.15
57.15
266,525
Jun 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
64.40
64.60
60.00
60.00
60.00
223,008
Jun 1, 2026
66.20
67.80
64.40
65.25
64.15
70,129
May 29, 2026
67.15
67.35
65.75
65.75
64.64
109,682
May 28, 2026
67.60
68.20
66.50
67.00
65.87
65,116
May 27, 2026
70.00
70.00
67.00
67.35
66.21
48,395
May 26, 2026
70.00
70.45
68.80
69.65
68.48
77,406
May 25, 2026
69.20
69.90
67.90
69.40
68.23
31,338
May 22, 2026
67.25
69.95
67.15
68.80
67.64
39,447
May 21, 2026
70.90
70.90
67.15
67.15
66.02
43,375
May 20, 2026
67.80
70.00
67.60
69.50
68.33
50,059
May 19, 2026
65.25
67.95
65.25
67.10
65.97
60,931
May 18, 2026
68.20
68.50
64.20
65.70
64.59
190,504
May 15, 2026
70.05
70.70
68.00
68.20
67.05
39,849
May 14, 2026
74.30
74.45
69.45
70.90
69.70
49,707
May 13, 2026
69.65
75.95
68.25
73.70
72.46
90,696
May 12, 2026
78.10
79.30
69.65
69.65
68.48
96,265
May 11, 2026
79.90
80.15
77.90
78.65
77.32
29,636
May 8, 2026
82.10
82.60
78.70
79.35
78.01
34,757
May 7, 2026
82.90
87.05
81.10
82.85
81.45
71,192
May 6, 2026
81.75
82.00
78.95
79.75
78.41
40,055
May 5, 2026
78.05
81.15
77.85
80.90
79.54
43,077
May 4, 2026
74.65
80.05
74.65
77.65
76.34
57,985
Apr 30, 2026
71.00
73.40
70.10
72.95
71.72
42,426
Apr 29, 2026
73.30
73.35
71.10
71.50
70.29
29,515
Apr 28, 2026
74.00
74.70
73.00
73.05
71.82
18,249
Apr 27, 2026
72.70
76.00
71.75
74.10
72.85
46,146
Apr 24, 2026
72.80
73.70
72.05
72.55
71.33
24,819
Apr 23, 2026
76.20
76.25
72.50
73.00
71.77
37,706
Apr 22, 2026
76.20
77.65
74.20
75.70
74.42
87,673
Apr 21, 2026
82.65
84.20
75.00
75.00
73.74
118,445
Apr 20, 2026
81.20
84.20
79.55
82.20
80.81
37,688
Apr 17, 2026
80.00
82.10
79.00
81.65
80.27
40,509
Apr 16, 2026
76.20
79.95
75.90
79.70
78.36
51,597
Apr 15, 2026
76.30
77.50
75.60
76.65
75.36
29,972
Apr 14, 2026
76.60
78.15
75.20
76.30
75.01
40,480
Apr 13, 2026
74.85
76.55
73.80
76.00
74.72
38,053
Apr 10, 2026
74.60
75.75
74.00
75.25
73.98
36,692
Apr 9, 2026
75.70
75.70
72.85
73.40
72.16
51,441
Apr 8, 2026
70.70
75.75
69.45
75.75
74.47
71,881
Apr 7, 2026
65.80
67.80
64.70
67.80
66.66
77,017
Apr 2, 2026
66.00
68.50
64.80
65.70
64.59
95,704
Apr 1, 2026
71.10
71.20
63.90
67.00
65.87
168,810
Mar 31, 2026
70.40
73.60
67.70
70.00
68.82
115,668
Mar 30, 2026
71.00
72.40
69.50
70.20
69.02
50,804
Mar 27, 2026
73.30
73.90
71.10
72.50
71.28
148,575
Mar 26, 2026
73.70
74.50
72.40
74.00
72.75
34,106
Mar 25, 2026
76.50
77.10
73.80
73.90
72.65
60,371
Mar 24, 2026
77.40
77.40
73.20
74.90
73.64
77,098
Mar 23, 2026
72.50
77.80
71.70
76.90
75.60
65,121
Mar 20, 2026
76.00
77.00
73.90
75.20
73.93
317,431
Mar 19, 2026
77.40
77.40
73.10
75.80
74.52
33,701
Mar 18, 2026
77.50
78.90
74.70
75.60
74.33
32,976
Mar 17, 2026
76.20
77.50
73.30
76.30
75.01
50,409
Mar 16, 2026
77.00
77.80
74.90
75.90
74.62
37,328
Mar 13, 2026
80.70
81.20
76.70
76.70
75.41
55,752
Mar 12, 2026
81.40
82.10
80.00
81.00
79.63
44,278
Mar 11, 2026
82.40
84.60
81.10
81.10
79.73
40,722
Mar 10, 2026
82.50
83.60
81.30
82.30
80.91
50,619
Mar 9, 2026
80.20
82.40
78.50
81.50
80.13
40,429
Mar 6, 2026
83.10
84.60
81.80
82.30
80.91
80,435
Mar 5, 2026
82.10
83.50
81.00
82.00
80.62
69,264
Mar 4, 2026
80.20
83.70
80.10
81.90
80.52
56,818
Mar 3, 2026
80.00
81.90
77.90
81.00
79.63
41,832
Mar 2, 2026
77.70
81.50
77.00
80.80
79.44
78,897
Feb 27, 2026
82.00
82.00
79.50
80.40
79.04
74,699
Feb 26, 2026
82.00
82.00
78.60
81.50
80.13
121,195
Feb 25, 2026
80.70
83.00
79.70
81.30
79.93
66,421
Feb 24, 2026
81.00
82.00
78.80
80.00
78.65
96,260
Feb 23, 2026
79.90
81.00
76.50
79.40
78.06
91,239
Feb 20, 2026
85.90
86.50
78.80
80.40
79.04
206,131
Feb 19, 2026
85.70
85.70
81.80
84.00
82.58
78,788
Feb 18, 2026
86.00
87.60
85.50
86.10
84.65
26,348
Feb 17, 2026
87.60
87.60
84.80
86.40
84.94
22,266
Feb 16, 2026
88.10
89.60
87.10
88.10
86.61
17,343
Feb 13, 2026
86.00
87.20
84.60
87.20
85.73
29,815
Feb 12, 2026
88.50
89.40
82.80
83.20
81.80
22,884
Feb 11, 2026
86.40
88.20
85.30
87.60
86.12
32,376
Feb 10, 2026
88.60
89.00
85.30
86.30
84.85
34,240
Feb 9, 2026
83.50
88.00
81.30
87.50
86.02
30,396
Feb 6, 2026
84.90
84.90
80.10
82.50
81.11
32,090
Feb 5, 2026
84.50
86.50
82.00
82.90
81.50
29,979
Feb 4, 2026
90.30
90.70
83.60
84.50
83.08
44,202
Feb 3, 2026
93.40
93.40
90.00
90.70
89.17
17,269
Feb 2, 2026
88.60
93.00
87.10
92.50
90.94
33,308
Jan 30, 2026
92.30
92.90
90.10
90.40
88.88
32,875
Jan 29, 2026
91.60
92.20
89.60
91.50
89.96
28,468
Jan 28, 2026
97.40
97.50
87.90
90.50
88.97
86,400
Jan 27, 2026
98.70
103.00
93.90
95.30
93.69
157,844
Jan 26, 2026
90.10
96.90
89.90
95.20
93.60
164,173
Jan 23, 2026
89.60
90.00
86.90
88.70
87.20
23,545
Jan 22, 2026
85.50
88.90
84.30
87.90
86.42
41,604
Jan 21, 2026
78.20
84.80
77.60
84.80
83.37
50,485
Jan 20, 2026
79.30
79.30
75.60
78.20
76.88
34,206
Jan 19, 2026
81.70
81.70
79.60
80.40
79.04
19,597
Jan 16, 2026
80.70
82.70
79.90
82.70
81.31
16,544
Jan 15, 2026
81.70
81.70
78.00
80.70
79.34
37,270
Jan 14, 2026
85.50
85.50
80.80
81.30
79.93
21,725
Jan 13, 2026
85.40
85.70
83.70
85.20
83.76
11,871
Jan 12, 2026
84.20
87.40
84.10
84.90
83.47
32,125
Jan 9, 2026
86.00
86.30
82.60
85.20
83.76
20,039
Jan 8, 2026
89.90
90.30
83.30
85.30
83.86
83,022
Jan 7, 2026
85.50
88.30
82.80
88.30
86.81
20,219
Jan 6, 2026
87.80
87.80
85.30
86.90
85.44
13,691
Jan 5, 2026
84.70
88.80
84.10
87.30
85.83
28,747
Jan 2, 2026
82.00
84.80
81.60
84.70
83.27
23,275
Dec 30, 2025
80.90
82.20
80.80
81.60
80.22
8,567
Dec 29, 2025
80.50
81.20
78.90
81.20
79.83
14,611
Dec 23, 2025
80.40
81.00
78.60
81.00
79.63
13,587
Dec 22, 2025
82.50
82.60
79.90
81.30
79.93
25,837
Dec 19, 2025
82.60
83.00
79.90
83.00
81.60
70,827
Dec 18, 2025
77.50
82.30
77.00
82.10
80.72
18,949
Dec 17, 2025
79.60
80.60
77.80
78.10
76.78
22,881
Dec 16, 2025
79.80
80.50
78.90
80.00
78.65
18,976
Dec 15, 2025
80.50
81.80
79.90
81.60
80.22
17,566
Dec 12, 2025
83.20
83.80
80.30
80.40
79.04
31,388
Dec 11, 2025
85.40
85.60
82.30
83.20
81.80
28,989
Dec 10, 2025
87.50
88.00
84.70
85.70
84.26
22,893
Dec 9, 2025
87.80
90.40
86.20
86.80
85.34
40,233
Dec 8, 2025
86.10
90.00
85.20
87.00
85.53
35,360
Dec 5, 2025
85.10
86.70
84.40
84.70
83.27
40,043
Dec 4, 2025
79.60
84.30
79.00
84.30
82.88
62,476
Dec 3, 2025
76.60
79.10
75.30
79.10
77.77
28,887
Dec 2, 2025
76.70
76.80
74.40
76.70
75.41
41,548
Dec 1, 2025
80.00
80.00
75.20
76.70
75.41
47,376
Nov 28, 2025
80.60
81.00
79.00
80.30
78.95
21,252
Nov 27, 2025
82.40
85.20
77.80
80.70
79.34
42,053
Nov 26, 2025
84.90
84.90
81.50
83.70
82.29
23,042
Nov 25, 2025
86.70
87.10
81.90
82.60
81.21
22,388
Nov 24, 2025
85.50
86.60
83.60
86.30
84.85
39,646
Nov 21, 2025
86.60
87.80
84.20
85.50
84.06
60,617
Nov 20, 2025
87.70
90.00
87.20
88.60
87.11
22,766
Nov 19, 2025
84.20
87.20
84.20
87.10
85.63
32,068
Nov 18, 2025
82.40
87.20
82.40
84.20
82.78
29,150
Nov 17, 2025
83.80
86.50
83.20
85.20
83.76
29,090
Nov 14, 2025
86.00
86.00
80.00
83.30
81.90
41,879
Nov 13, 2025
87.00
90.40
85.70
87.50
86.02
45,845
Nov 12, 2025
88.00
89.10
85.20
86.30
84.85
19,070
Nov 11, 2025
90.00
91.00
86.80
87.50
86.02
25,764
Nov 10, 2025
88.50
92.00
88.50
90.60
89.07
27,727
Nov 7, 2025
90.10
90.90
85.80
85.90
84.45
18,469
Nov 6, 2025
92.10
92.90
90.30
90.30
88.78
25,428
Nov 5, 2025
91.80
93.60
90.40
92.10
90.55
55,383
Nov 4, 2025
91.10
93.90
89.90
91.80
90.25
56,243
Nov 3, 2025
94.10
94.30
90.80
91.70
90.15
44,299
Oct 31, 2025
97.30
97.50
92.00
93.10
91.53
54,627
Oct 30, 2025
100.00
100.20
95.80
96.70
95.07
33,563
