UK markets closed

Friedrich Vorwerk Group SE (VH2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.12-0.02 (-0.11%)
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.1218.1218.1218.1218.1215
27 Jun 202417.9018.1417.9018.1418.1415
26 Jun 202418.2618.2618.2618.2618.26-
25 Jun 202418.6818.6818.6818.6818.68-
24 Jun 202418.6418.7418.6418.7418.74200
21 Jun 202417.9017.9017.9017.9017.90-
20 Jun 202417.9018.2017.9018.2018.20555
19 Jun 202418.5218.5218.5218.5218.52-
18 Jun 202418.1418.7218.1418.5218.5263
17 Jun 202417.6818.0817.6818.0818.08625
14 Jun 202418.1018.1017.7217.7217.72560
13 Jun 202418.0218.0218.0218.0218.02-
12 Jun 202418.4618.5618.1418.1618.16910
11 Jun 202418.9019.1018.9019.1019.10150
10 Jun 202418.5018.5018.3418.3418.34110
07 Jun 202417.9818.2417.9818.2418.2432
06 Jun 202417.9217.9217.9217.9217.92-
05 Jun 202416.1818.0616.1818.0618.06400
04 Jun 202416.1216.1216.1216.1216.12300
04 Jun 20240.12 Dividend
03 Jun 202416.5416.5416.1416.1416.02300
31 May 202416.3816.3816.3016.3016.1815
30 May 202416.2016.2016.2016.2016.08-
29 May 202416.4016.6216.4016.6216.5057
28 May 202416.3016.3016.2816.2816.16100
27 May 202416.1816.2216.1816.2016.08450
24 May 202415.9615.9615.9615.9615.84-
23 May 202416.3616.3616.3616.3616.24-
22 May 202416.1616.1616.1616.1616.04-
21 May 202416.5816.5816.3216.3216.20900
20 May 202416.5816.5816.5816.5816.46-
17 May 202416.6616.7816.6216.6416.52962
16 May 202416.5816.5816.5816.5816.46-
15 May 202416.6016.6216.6016.6216.50125
14 May 202416.2816.2816.2816.2816.16-
13 May 202416.1016.4416.1016.4416.32260
10 May 202415.9815.9815.9815.9815.86-
09 May 202415.9615.9615.9615.9615.84-
08 May 202416.0816.0816.0816.0815.96-
07 May 202416.0616.1216.0616.1216.00250
06 May 202415.9415.9415.9415.9415.82-
03 May 202415.7016.1615.7016.1616.0485
02 May 202415.5015.5015.5015.5015.38-
30 Apr 202415.9215.9215.9215.9215.80-
29 Apr 202415.4615.4615.4615.4615.35-
26 Apr 202414.8614.8614.8614.8614.75-
25 Apr 202415.1215.1214.8414.8414.73700
24 Apr 202414.9214.9214.9214.9214.81-
23 Apr 202414.8814.8814.8814.8814.77-
22 Apr 202414.8614.8614.8614.8614.75-
19 Apr 202414.7014.7014.7014.7014.59-
18 Apr 202414.9614.9614.9614.9614.85-
17 Apr 202414.8814.8814.8814.8814.77-
16 Apr 202415.1215.1214.6014.6014.4950
15 Apr 202415.2415.6215.2415.6215.50400
12 Apr 202415.9015.9015.7615.7615.64200
11 Apr 202415.7015.7015.7015.7015.58-
10 Apr 202415.9415.9815.9415.9815.8650
09 Apr 202415.4215.7415.4215.7415.621,098
08 Apr 202415.2215.2215.2215.2215.11-
05 Apr 202415.3015.3015.3015.3015.19-
04 Apr 202415.3215.3215.3215.3215.21-
03 Apr 202415.1215.1215.1215.1215.01-
02 Apr 202415.4215.4215.3015.3015.19367
28 Mar 202415.0215.0215.0215.0214.91-
27 Mar 202415.8215.8215.8215.8215.70126
26 Mar 202416.3616.3616.3416.3416.22766
25 Mar 202415.5615.5615.5615.5615.44-
22 Mar 202415.5815.7215.5815.7215.60525
21 Mar 202415.6615.6615.6615.6615.54-
20 Mar 202415.5815.5815.5815.5815.46-
19 Mar 202415.4015.5815.4015.5815.4630
18 Mar 202415.6815.6815.6815.6815.56-
15 Mar 202415.7615.7615.7615.7615.64-
14 Mar 202415.7815.7815.7815.7815.66-
13 Mar 202416.0216.0216.0216.0215.90-
12 Mar 202415.8815.9615.8815.9615.84613
11 Mar 202415.4415.7215.4415.7215.60400
08 Mar 202415.5815.9615.5815.9615.84150
07 Mar 202415.4015.7415.4015.7415.62360
06 Mar 202415.1815.1815.1815.1815.07-
05 Mar 202415.8215.8215.8215.8215.70-
04 Mar 202415.1616.1415.1616.1416.02254
01 Mar 202415.2215.2215.2215.2215.11-
29 Feb 202414.9415.1814.9415.1815.071,000
28 Feb 202414.9014.9214.9014.9214.81150
27 Feb 202415.1015.2815.1015.2815.17333
26 Feb 202415.1615.6015.1615.6015.48400
23 Feb 202415.0415.0415.0415.0414.93-
22 Feb 202415.0615.0815.0015.0014.89800
21 Feb 202414.9214.9214.9214.9214.81-
20 Feb 202415.1415.1414.8614.8614.75100
19 Feb 202415.1215.1215.1215.1215.01-
16 Feb 202415.2215.2215.2215.2215.11-
15 Feb 202414.9215.3414.9215.3415.231,320
14 Feb 202415.1615.6015.1015.1014.99430
13 Feb 202415.1415.1415.1415.1415.03-
12 Feb 202415.1215.5015.1215.5015.3810
09 Feb 202414.8015.2414.8015.2015.09425
08 Feb 202415.4015.5015.4015.5015.38200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...