Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Friedrich Vorwerk Group SE (VH2.BE)

Compare
33.20
+0.20
+(0.61%)
At close: February 28 at 8:23:49 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202533.2033.2033.2033.2033.20-
Feb 27, 202533.3033.3033.0033.0033.00218
Feb 26, 202532.1532.1532.1532.1532.15-
Feb 25, 202533.3033.3032.1532.1532.1510
Feb 24, 202531.5031.5031.5031.5031.50-
Feb 21, 202532.4532.4532.4532.4532.45-
Feb 20, 202532.9532.9532.9532.9532.95-
Feb 19, 202533.8033.8033.8033.8033.80-
Feb 18, 202534.4534.4534.4534.4534.45-
Feb 17, 202532.5534.7532.5534.7534.7510
Feb 14, 202532.5532.5532.5532.5532.55-
Feb 13, 202533.6533.6533.6533.6533.65-
Feb 12, 202534.3534.3534.3534.3534.35-
Feb 11, 202534.7034.7034.2034.2034.20220
Feb 10, 202534.1535.0534.1535.0535.0521
Feb 7, 202534.8534.8534.8534.8534.85-
Feb 6, 202535.0035.0035.0035.0035.00-
Feb 5, 202534.3034.3034.3034.3034.30-
Feb 4, 202534.2034.2034.2034.2034.20-
Feb 3, 202534.2534.2534.2534.2534.25-
Jan 31, 202536.0036.0036.0036.0036.00-
Jan 30, 202535.3035.3035.3035.3035.30-
Jan 29, 202536.3536.3536.3536.3536.35-
Jan 28, 202535.2035.2035.2035.2035.20-
Jan 27, 202535.5035.5035.5035.5035.50-
Jan 24, 202536.5536.7536.5536.7536.7551
Jan 23, 202535.0535.0535.0535.0535.05-
Jan 22, 202535.1535.1535.1535.1535.15-
Jan 21, 202534.6034.6034.6034.6034.60-
Jan 20, 202532.8032.8032.8032.8032.80-
Jan 17, 202532.3533.9032.3533.9033.90200
Jan 16, 202530.2030.3530.2030.3530.35100
Jan 15, 202528.3528.3528.3528.3528.35-
Jan 14, 202528.0528.0528.0528.0528.05-
Jan 13, 202527.5027.5027.5027.5027.50-
Jan 10, 202527.5527.5527.5527.5527.55-
Jan 9, 202527.8527.8527.8527.8527.85-
Jan 8, 202528.3528.3528.3528.3528.35-
Jan 7, 202529.1529.1529.1529.1529.15-
Jan 6, 202529.2029.2029.2029.2029.20-
Jan 3, 202527.3027.3027.3027.3027.30-
Jan 2, 202526.7026.7026.7026.7026.70-
Dec 30, 202427.2527.2527.2527.2527.25-
Dec 27, 202427.2527.2527.2527.2527.25-
Dec 23, 202427.7027.7027.7027.7027.70-
Dec 20, 202427.5027.5027.5027.5027.50-
Dec 19, 202426.8026.8026.8026.8026.80-
Dec 18, 202425.5025.5025.5025.5025.50-
Dec 17, 202425.8025.8025.8025.8025.80-
Dec 16, 202425.5525.5525.5525.5525.55-
Dec 13, 202426.1026.1026.1026.1026.10-
Dec 12, 202427.1027.1026.1526.1526.155
Dec 11, 202426.5026.5026.5026.5026.50-
Dec 10, 202426.2526.2526.2526.2526.25-
Dec 9, 202426.3526.3526.3526.3526.35-
Dec 6, 202426.3526.3526.3526.3526.35-
Dec 5, 202426.6026.6026.6026.6026.60-
Dec 4, 202426.5526.8526.5526.8526.85100
Dec 3, 202425.8525.8525.8525.8525.85-
Dec 2, 202426.6526.6526.6526.6526.65-
Nov 29, 202426.9026.9026.9026.9026.90-
Nov 28, 202427.2527.2527.2527.2527.25-
Nov 27, 202426.7526.7526.7526.7526.75-
Nov 26, 202427.6027.6026.8026.8026.8040
Nov 25, 202427.8027.8027.8027.8027.8050
Nov 22, 202427.8527.8527.8527.8527.85-
Nov 21, 202428.0028.0028.0028.0028.00-
Nov 20, 202428.1528.1528.1528.1528.15-
Nov 19, 202427.3527.3527.3527.3527.35-
Nov 18, 202425.6525.6525.6525.6525.65-
Nov 15, 202424.8524.8524.8524.8524.85-
Nov 14, 202428.3028.3025.1025.1025.10310
Nov 13, 202427.3027.8527.3027.8527.85300
Nov 12, 202428.3028.4028.3028.4028.40150
Nov 11, 202428.8528.8528.8528.8528.85-
Nov 8, 202429.3029.3028.7028.7028.70100
Nov 7, 202426.9526.9526.9526.9526.95-
Nov 6, 202431.0031.0031.0031.0031.00-
Nov 5, 202430.6530.6530.6530.6530.65-
Nov 4, 202430.4530.4530.4530.4530.45-
Nov 1, 202429.8529.8529.8529.8529.85-
Oct 31, 202430.2030.2029.9029.9029.90218
Oct 30, 202430.5030.5030.5030.5030.50-
Oct 29, 202430.0530.8530.0530.8530.85165
Oct 28, 202429.2529.2529.2529.2529.25-
Oct 25, 202429.8529.8529.8529.8529.85-
Oct 24, 202428.9029.9528.9029.9529.952
Oct 23, 202429.1029.1029.1029.1029.10-
Oct 22, 202428.3028.3028.0528.0528.05240
Oct 21, 202427.3527.3527.3527.3527.35-
Oct 18, 202425.8525.8525.8525.8525.85-
Oct 17, 202426.3026.3026.3026.3026.30-
Oct 16, 202425.9525.9525.9525.9525.95-
Oct 15, 202425.8025.8025.8025.8025.80-
Oct 14, 202424.5524.5524.5524.5524.55-
Oct 11, 202424.5524.5524.5524.5524.55-
Oct 10, 202424.5524.5524.5524.5524.55-
Oct 9, 202424.4024.4024.4024.4024.40-
Oct 8, 202424.1024.1024.1024.1024.10-
Oct 7, 202424.4024.4024.4024.4024.40-
Oct 4, 202423.7523.7523.7523.7523.75-
Oct 3, 202423.6023.6023.6023.6023.60-
Oct 2, 202423.8523.8523.8523.8523.85-
Oct 1, 202424.1524.1524.1524.1524.15-
Sep 30, 202424.1024.1024.1024.1024.10-
Sep 27, 202424.0024.1024.0024.1024.10170
Sep 26, 202424.2524.2524.2524.2524.25-
Sep 25, 202423.5023.5023.5023.5023.50-
Sep 24, 202423.4023.4023.4023.4023.40-
Sep 23, 202423.3523.3523.3523.3523.35-
Sep 20, 202423.1523.1523.1523.1523.15-
Sep 19, 202422.4522.4522.4522.4522.45-
Sep 18, 202422.5022.5022.5022.5022.50-
Sep 17, 202422.4022.4022.4022.4022.40-
Sep 16, 202422.1022.1022.1022.1022.10-
Sep 13, 202422.1522.1522.1022.1022.10100
Sep 12, 202421.7021.7021.7021.7021.70-
Sep 11, 202422.3022.3022.3022.3022.30-
Sep 10, 202422.0522.0522.0522.0522.05-
Sep 9, 202421.4521.4521.4521.4521.451
Sep 6, 202422.3522.3522.3522.3522.35-
Sep 5, 202422.0022.0022.0022.0022.00-
Sep 4, 202422.4522.4522.4522.4522.45-
Sep 3, 202422.5522.5522.5522.5522.55-
Sep 2, 202422.8022.8022.8022.8022.80-
Aug 30, 202422.5522.5522.5522.5522.55-
Aug 29, 202422.6022.6022.6022.6022.60-
Aug 28, 202422.2022.2022.2022.2022.20-
Aug 27, 202421.9521.9521.9521.9521.95-
Aug 26, 202421.7021.7021.7021.7021.70-
Aug 23, 202421.5021.5021.5021.5021.50-
Aug 22, 202421.6521.6521.6521.6521.65-
Aug 21, 202420.8020.8020.8020.8020.80-
Aug 20, 202421.6521.6521.6521.6521.65-
Aug 19, 202420.7520.7520.7520.7520.75-
Aug 16, 202421.2521.2521.2521.2521.25-
Aug 15, 202420.4520.4520.4520.4520.45-
Aug 14, 202419.5019.5019.5019.5019.50-
Aug 13, 202418.7218.7218.7218.7218.72-
Aug 12, 202418.8218.8218.8218.8218.82-
Aug 9, 202417.9617.9617.9617.9617.96-
Aug 8, 202418.4218.4217.8217.8217.82100
Aug 7, 202418.1218.1218.1218.1218.12-
Aug 6, 202417.1817.1817.1817.1817.18-
Aug 5, 202418.3018.3018.3018.3018.30-
Aug 2, 202419.4019.4019.4019.4019.40-
Aug 1, 202419.7419.7419.7419.7419.74-
Jul 31, 202420.0520.0520.0520.0520.05-
Jul 30, 202419.9619.9619.9619.9619.96-
Jul 29, 202419.7019.7019.7019.7019.70200
Jul 26, 202417.8817.8817.8817.8817.88-
Jul 25, 202418.2618.2618.2618.2618.26-
Jul 24, 202417.8817.8817.8817.8817.88-
Jul 23, 202418.4018.4018.4018.4018.40-
Jul 22, 202418.9618.9618.9618.9618.96-
Jul 19, 202418.9218.9218.9218.9218.92-
Jul 18, 202418.8418.8418.8418.8418.84-
Jul 17, 202418.8418.8418.8418.8418.84-
Jul 16, 202419.0219.0219.0219.0219.02-
Jul 15, 202419.0219.0219.0219.0219.02-
Jul 12, 202418.8018.8018.8018.8018.80-
Jul 11, 202418.9218.9218.9218.9218.92-
Jul 10, 202418.8618.8618.8618.8618.86-
Jul 9, 202419.1019.1019.1019.1019.10-
Jul 8, 202418.3818.3818.3818.3818.38-
Jul 5, 202418.4818.4818.4818.4818.48-
Jul 4, 202418.2218.2218.2218.2218.22-
Jul 3, 202418.4618.4618.4418.4418.44100
Jul 2, 202418.0818.0818.0818.0818.08-
Jul 1, 202417.9217.9217.9217.9217.92-
Jun 28, 202418.1018.1018.1018.1018.10-
Jun 27, 202417.9017.9017.9017.9017.90-
Jun 26, 202418.2418.2418.2418.2418.24-
Jun 25, 202418.6818.6818.6818.6818.68-
Jun 24, 202418.6218.6218.6218.6218.62-
Jun 21, 202417.9017.9017.9017.9017.90-
Jun 20, 202417.9017.9017.9017.9017.90-
Jun 19, 202418.5218.5218.5218.5218.52-
Jun 18, 202418.1218.6218.1218.6218.62100
Jun 17, 202417.7617.7617.7617.7617.76-
Jun 14, 202417.9417.9417.9417.9417.94-
Jun 13, 202418.0218.0218.0218.0218.02-
Jun 12, 202418.3018.3018.3018.3018.30-
Jun 11, 202418.9018.9018.9018.9018.90-
Jun 10, 202418.3418.3418.3418.3418.34-
Jun 7, 202417.9818.3817.9818.3818.38294
Jun 6, 202417.9217.9217.9217.9217.92-
Jun 5, 202416.1816.1816.1816.1816.18-
Jun 4, 2024 0.12 Dividend
Jun 4, 202416.1216.1216.1216.1216.12-
Jun 3, 202416.5416.5416.5416.5416.42-
May 31, 202416.4016.4016.4016.4016.28-
May 30, 202416.2016.2016.2016.2016.08-
May 29, 202416.3416.3416.3416.3416.22-
May 28, 202416.3016.3016.3016.3016.18-
May 27, 202416.1816.1816.1816.1816.06-
May 24, 202415.9615.9615.9615.9615.84-
May 23, 202416.3616.3616.3616.3616.24-
May 22, 202416.1616.1616.1616.1616.04-
May 21, 202416.5616.5616.5616.5616.44-
May 20, 202416.5816.5816.5816.5816.46-
May 17, 202416.6616.6616.6616.6616.54-
May 16, 202416.5816.5816.5816.5816.46-
May 15, 202416.1816.1816.1816.1816.06-
May 14, 202416.2816.2816.2816.2816.16-
May 13, 202415.8415.8415.8415.8415.73-
May 10, 202415.9815.9815.9815.9815.86-
May 9, 202416.0216.0216.0216.0215.90-
May 8, 202416.0816.0816.0816.0815.96-
May 7, 202416.1216.1216.1216.1216.00-
May 6, 202415.9415.9415.9415.9415.82-
May 3, 202415.7015.7015.7015.7015.59-
May 2, 202415.5615.5615.5615.5615.45-
Apr 30, 202415.9215.9215.9215.9215.80-
Apr 29, 202415.4615.4615.4615.4615.35-
Apr 26, 202414.8614.8614.8614.8614.75-
Apr 25, 202415.1215.1215.1215.1215.01-
Apr 24, 202414.9214.9214.9214.9214.81-
Apr 23, 202414.8814.8814.8814.8814.77-
Apr 22, 202414.8414.8414.8414.8414.73-
Apr 19, 202414.7014.7014.7014.7014.59-
Apr 18, 202414.9614.9614.9614.9614.85-
Apr 17, 202414.8814.8814.8814.8814.77-
Apr 16, 202415.1015.1015.1015.1014.99-
Apr 15, 202415.2415.2415.2415.2415.13-
Apr 12, 202415.8215.8215.8215.8215.71-
Apr 11, 202415.7015.7015.7015.7015.59-
Apr 10, 202415.9415.9415.9415.9415.82-
Apr 9, 202415.4215.4215.4215.4215.31-
Apr 8, 202415.2215.4015.2215.4015.29300
Apr 5, 202415.3815.3815.3815.3815.27-
Apr 4, 202415.3215.3215.3215.3215.21-
Apr 3, 202415.1215.1215.1215.1215.01-
Apr 2, 202415.4215.4215.4215.4215.31-
Mar 28, 202415.0215.0215.0215.0214.91-
Mar 27, 202415.8215.8215.8215.8215.71-
Mar 26, 202416.3416.3416.3416.3416.22-
Mar 25, 202415.5615.5615.4815.4815.37400
Mar 22, 202415.5815.5815.5815.5815.47-
Mar 21, 202415.6615.6615.6615.6615.55-
Mar 20, 202415.5815.5815.5815.5815.47-
Mar 19, 202415.4015.4015.4015.4015.29-
Mar 18, 202415.6815.6815.6815.6815.57-
Mar 15, 202415.7615.7615.7615.7615.65-
Mar 14, 202415.7815.7815.7815.7815.67-
Mar 13, 202416.0216.0216.0216.0215.90-
Mar 12, 202415.9815.9815.9815.9815.86-
Mar 11, 202415.4215.4215.4215.4215.31-
Mar 8, 202415.5815.5815.5815.5815.47-
Mar 7, 202415.4015.4015.4015.4015.29-
Mar 6, 202415.1815.1815.1815.1815.07-
Mar 5, 202415.9615.9615.9615.9615.84-
Mar 4, 202415.1615.1615.1615.1615.05-
Mar 1, 202415.2215.2215.2215.2215.11-
Feb 29, 202414.9414.9414.9414.9414.83-
Feb 28, 202414.9014.9014.9014.9014.79-