Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Friedrich Vorwerk Group SE (VH2.DE)

Compare
59.40
-1.90
(-3.10%)
At close: April 17 at 5:41:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202561.2061.2057.4059.4059.4040,899
Apr 16, 202560.9061.4058.7061.3061.3058,527
Apr 15, 202560.1060.1060.1060.1060.10-
Apr 14, 202558.5060.5058.4060.1060.1053,951
Apr 11, 202558.9059.6056.2057.2057.2046,805
Apr 10, 202557.8058.7054.3057.6057.6062,144
Apr 9, 202555.0056.2052.8053.7053.7053,845
Apr 8, 202555.8056.7053.0056.3056.3059,765
Apr 7, 202546.1054.5045.4052.4052.40175,651
Apr 4, 202557.4058.4050.4052.4052.40139,540
Apr 3, 202557.5059.6055.6058.2058.2098,857
Apr 2, 202553.5059.4053.3059.4059.40174,447
Apr 1, 202548.5054.2048.4054.0054.00121,179
Mar 31, 202545.8048.7043.6547.9047.9074,462
Mar 28, 202544.8048.1044.6046.6046.60101,209
Mar 27, 202549.0050.2046.9047.1547.1576,957
Mar 26, 202549.5050.1049.0050.1050.1063,027
Mar 25, 202549.0049.7548.7549.7549.7535,318
Mar 24, 202548.4548.4548.4548.4548.45-
Mar 21, 202547.9548.8547.3548.4548.4554,201
Mar 20, 202545.9048.3045.3548.3048.3074,608
Mar 19, 202546.1548.0045.2046.7546.7599,391
Mar 18, 202543.5045.6043.5045.6045.6063,267
Mar 17, 202542.0042.0042.0042.0042.00-
Mar 14, 202541.6542.2040.4042.0042.0045,061
Mar 13, 202541.0541.8040.9041.8041.8044,520
Mar 12, 202541.0041.7540.0541.3041.3040,131
Mar 11, 202539.1040.8038.7540.8040.8054,499
Mar 10, 202539.5039.8038.4039.2039.2075,511
Mar 7, 202537.4539.0537.2539.0539.0532,040
Mar 6, 202538.1038.5037.1538.0038.0032,243
Mar 5, 202536.2538.5036.2037.1537.1572,572
Mar 4, 202534.0534.5533.7534.3034.3067,766
Mar 3, 202533.5534.6533.5034.3034.3026,326
Feb 28, 202532.1033.2532.1032.8532.8519,470
Feb 27, 202533.4533.6032.5533.4033.4012,692
Feb 26, 202532.4534.3532.4533.4533.4510,951
Feb 25, 202533.3033.3532.0032.0032.0011,851
Feb 24, 202531.4533.0531.4532.4532.4514,349
Feb 21, 202532.4032.4032.4032.4032.40-
Feb 20, 202533.1033.2532.4032.4032.4016,243
Feb 19, 202533.9534.1532.9532.9532.959,135
Feb 18, 202534.6034.6034.6034.6034.60-
Feb 17, 202533.8035.1533.8034.6034.6028,815
Feb 14, 202533.0033.5532.9532.9532.9512,980
Feb 13, 202533.6533.7032.8033.3533.3524,520
Feb 12, 202534.5534.9033.5533.7533.7521,030
Feb 11, 202534.9535.0034.1034.5034.5012,116
Feb 10, 202534.3534.3534.3534.3534.35-
Feb 7, 202534.9535.0034.0534.3534.3515,951
Feb 6, 202534.9535.3034.6034.9034.9016,723
Feb 5, 202534.2535.3534.1535.0035.0011,042
Feb 4, 202534.6035.2034.2034.7534.759,607
Feb 3, 202534.7034.9534.1034.7034.7030,306
Jan 31, 202535.9536.3035.2035.5035.5019,489
Jan 30, 202535.5036.3035.3036.1536.158,525
Jan 29, 202536.4036.5035.2535.4035.4012,978
Jan 28, 202535.7036.6535.5536.3536.3522,869
Jan 27, 202535.5535.8534.6035.4535.4541,119
Jan 24, 202536.6036.6036.6036.6036.60-
Jan 23, 202534.8036.6034.8036.6036.6034,969
Jan 22, 202535.4536.0034.7535.4035.4049,439
Jan 21, 202532.4032.4032.4032.4032.40-
Jan 20, 202532.4032.4032.4032.4032.40-
Jan 17, 202532.4032.4032.4032.4032.40-
Jan 16, 202531.1532.5530.2032.4032.4088,184
Jan 15, 202528.4029.6028.3029.6029.6017,807
Jan 14, 202528.1528.4527.7528.4528.455,469
Jan 13, 202527.9028.7527.5528.2028.2021,560
Jan 10, 202527.5527.7527.3027.7027.7014,303
Jan 9, 202527.3528.1027.3527.6527.655,064
Jan 8, 202528.4528.4528.4528.4528.45-
Jan 7, 202529.3029.4528.3528.4528.4515,383
Jan 6, 202529.5029.6029.0029.3529.3516,702
Jan 3, 202527.3529.3027.3029.3029.3044,175
Jan 2, 202526.7527.4026.7527.4027.408,328
Dec 30, 202427.3027.3027.3027.3027.30-
Dec 27, 202427.4027.8027.3027.3027.308,876
Dec 23, 202427.6027.6026.9527.3527.359,566
Dec 20, 202427.2027.8026.9527.8027.8021,253
Dec 19, 202426.6527.6026.4027.6027.6033,547
Dec 18, 202425.7026.2025.6525.9525.9519,575
Dec 17, 202425.8026.1025.3525.9525.95-
Dec 16, 202425.7026.0025.4526.0026.0032,108
Dec 13, 202426.0526.4025.6525.6525.6532,424
Dec 12, 202427.3027.4025.9526.2026.2030,453
Dec 11, 202427.2027.5526.5027.3027.3016,129
Dec 10, 202426.5526.5526.5526.5526.55-
Dec 9, 202426.1026.6026.1026.5526.5526,042
Dec 6, 202426.6527.0526.5026.5526.5526,191
Dec 5, 202427.0027.1526.5026.6526.6518,575
Dec 4, 202426.6027.2026.5526.9526.9527,768
Dec 3, 202425.8026.9025.5526.6526.6530,142
Dec 2, 202426.7026.7025.5526.1026.1044,571
Nov 29, 202427.0527.1526.7026.8526.859,428
Nov 28, 202427.3027.3027.3027.3027.30-
Nov 27, 202426.8527.3026.7527.3027.3021,050
Nov 26, 202427.7027.7026.7526.9026.9024,288
Nov 25, 202427.9527.9527.9527.9527.95-
Nov 22, 202428.1028.1027.5027.9527.9516,674
Nov 21, 202428.0528.0527.3527.9027.9012,722
Nov 20, 202428.0528.7027.6028.0528.0537,843
Nov 19, 202427.0028.6026.9528.2028.2060,532
Nov 18, 202425.0025.0025.0025.0025.00-
Nov 15, 202425.0025.0025.0025.0025.00-
Nov 14, 202428.7028.7024.5525.0025.00117,432
Nov 13, 202427.5028.3027.3528.0028.0037,472
Nov 12, 202428.6528.6527.6527.6527.6535,140
Nov 11, 202429.1029.4528.4028.7528.7521,863
Nov 8, 202429.6529.6528.7028.8528.8511,720
Nov 7, 202427.2529.1527.0529.1529.1556,469
Nov 6, 202430.7531.0527.8528.0028.00109,641
Nov 5, 202430.8531.1530.5531.0031.0018,644
Nov 4, 202430.5031.2530.3530.6030.6033,212
Nov 1, 202430.1030.6030.0530.4030.4015,154
Oct 31, 202430.1030.1029.1529.9529.9532,741
Oct 30, 202430.5530.7030.0030.1030.1037,202
Oct 29, 202430.1530.6529.8530.6530.6529,507
Oct 28, 202429.8030.3029.7030.0530.0553,031
Oct 25, 202429.9529.9529.1029.8029.8025,679
Oct 24, 202429.0029.8529.0029.6029.6027,822
Oct 23, 202428.8029.0028.2529.0029.0035,087
Oct 22, 202428.2529.0028.1028.7528.7579,059
Oct 21, 202427.1028.3026.9028.2528.2589,881
Oct 18, 202426.0026.3025.8526.3026.309,987
Oct 17, 202426.4026.6026.0526.1526.1522,792
Oct 16, 202426.1026.4025.6526.3526.3516,371
Oct 15, 202425.6526.2525.6526.0026.0026,613
Oct 14, 202424.7025.6524.7025.6525.6546,271
Oct 11, 202424.4524.8024.2024.7024.7018,813
Oct 10, 202424.4024.4024.4024.4024.40-
Oct 9, 202424.3524.8024.3524.4024.4019,212
Oct 8, 202424.4024.4024.4024.4024.40-
Oct 7, 202424.4524.6024.0524.4024.4018,828
Oct 4, 202423.8024.7023.8024.4024.4017,406
Oct 3, 202423.8524.1523.7523.8023.8015,885
Oct 2, 202423.6024.0523.0023.8023.8040,974
Oct 1, 202424.3024.5023.5524.3024.3027,824
Sep 30, 202424.5024.6523.8524.2524.2528,037
Sep 27, 202424.1524.5024.1024.2024.2017,351
Sep 26, 202424.4524.5023.8024.1524.1521,985
Sep 25, 202423.7524.6023.6024.2524.2526,556
Sep 24, 202423.5523.8523.4023.6023.6013,504
Sep 23, 202423.5024.1523.4023.5023.5029,709
Sep 20, 202423.2523.8022.8023.4023.4040,981
Sep 19, 202422.5023.5022.3523.1523.1525,131
Sep 18, 202422.5022.6022.4522.4522.452,036
Sep 17, 202422.9023.1022.5022.6022.6019,425
Sep 16, 202422.1522.3021.9022.2522.253,394
Sep 13, 202422.2522.2522.2522.2522.25-
Sep 12, 202421.8022.2521.8022.2522.259,888
Sep 11, 202422.2022.4021.8021.8021.806,082
Sep 10, 202422.2522.5022.1022.4022.408,973
Sep 9, 202422.0022.1521.8522.1522.157,691
Sep 6, 202422.3022.5021.6521.7521.7519,044
Sep 5, 202422.2522.7021.9522.6022.6013,586
Sep 4, 202422.5522.6521.1522.4522.4542,064
Sep 3, 202422.7523.1022.6022.6522.6525,156
Sep 2, 202422.8522.9022.5022.6522.656,536
Aug 30, 202422.8022.9022.6522.8022.8016,479
Aug 29, 202422.3522.8022.2022.7522.7520,763
Aug 28, 202422.4022.8022.1522.5522.5553,183
Aug 27, 202421.7022.0021.6021.6521.658,453
Aug 26, 202421.8022.0021.5021.7521.753,492
Aug 23, 202421.4522.2521.2521.8521.8538,023
Aug 22, 202421.8521.9021.5521.6021.608,783
Aug 21, 202421.1521.8021.0521.7521.7536,198
Aug 20, 202421.6021.6020.6020.9020.9019,784
Aug 19, 202421.3521.8021.1021.4021.4022,091
Aug 16, 202421.4021.4020.9521.1021.1020,117
Aug 15, 202420.4521.4020.3521.3021.3048,393
Aug 14, 202420.2020.9519.3820.4520.4578,434
Aug 13, 202418.6419.0418.3618.8818.889,829
Aug 12, 202418.9018.9218.3818.5018.5015,738
Aug 9, 202417.4019.0217.4018.8618.8613,749
Aug 8, 202418.5218.5217.8018.0818.0814,995
Aug 7, 202418.5618.7018.3618.5018.504,028
Aug 6, 202417.7418.4217.7418.2418.2413,272
Aug 5, 202418.5018.5016.2417.2417.2491,704
Aug 2, 202419.1219.1818.5818.8018.8019,147
Aug 1, 202420.1020.1519.3819.3819.3811,624
Jul 31, 202420.0520.1019.7819.8419.8414,016
Jul 30, 202420.0520.4019.7020.1020.1020,155
Jul 29, 202419.4820.2019.3020.0520.0529,034
Jul 26, 202418.2219.4218.2219.2419.2427,075
Jul 25, 202418.4018.4017.5418.0018.0014,158
Jul 24, 202417.9818.6217.9818.3818.3812,037
Jul 23, 202418.2018.2017.2218.0018.0039,470
Jul 22, 202418.6418.7418.3218.3218.3213,693
Jul 19, 202419.0419.1618.8419.0019.0013,428
Jul 18, 202419.1419.1618.9019.0019.0015,960
Jul 17, 202418.9619.3018.9218.9818.989,568
Jul 16, 202419.2419.3018.9619.0019.006,939
Jul 15, 202419.0019.4619.0019.1219.1214,920
Jul 12, 202418.9019.2818.9019.1619.1613,121
Jul 11, 202418.9819.2418.8218.8818.887,944
Jul 10, 202419.2019.2018.8019.0219.027,872
Jul 9, 202419.3019.3019.0019.0019.009,719
Jul 8, 202418.6619.3618.4619.2019.2025,707
Jul 5, 202418.2218.7018.2218.4018.408,012
Jul 4, 202418.3018.4218.2218.4018.404,621
Jul 3, 202418.3418.5617.9618.3618.366,928
Jul 2, 202418.1618.6618.1018.5618.566,104
Jul 1, 202418.1018.3418.1018.2018.2013,756
Jun 28, 202418.0418.2617.9018.0418.049,547
Jun 27, 202418.0018.0018.0018.0018.00-
Jun 26, 202418.4218.6017.9618.0018.00-
Jun 25, 202418.5418.9018.3818.3818.3813,076
Jun 24, 202418.6218.9418.4018.8018.8031,670
Jun 21, 202418.0818.2617.9418.1018.1017,853
Jun 20, 202417.8618.2017.8618.0018.007,959
Jun 19, 202418.4018.4817.8818.0218.0217,519
Jun 18, 202418.1818.1818.1818.1818.18-
Jun 17, 202417.9418.1817.6618.1818.1843,744
Jun 14, 202417.9418.1017.6217.8617.8652,002
Jun 13, 202418.0618.2617.9218.0018.0021,737
Jun 12, 202418.6018.7018.0018.1818.1821,965
Jun 11, 202419.1019.1018.3618.4218.4216,745
Jun 10, 202418.7019.2018.4219.0019.0033,641
Jun 7, 202417.9818.5817.9018.4218.4225,572
Jun 6, 202417.8018.7217.7418.1618.1640,308
Jun 5, 202416.2218.2816.2018.1018.10146,421
Jun 4, 2024 0.12 Dividend
Jun 4, 202416.0016.3415.9816.2816.2824,677
Jun 3, 202416.8016.8016.2616.2616.147,703
May 31, 202416.4416.6416.3416.5816.466,312
May 30, 202416.5016.5016.3016.4616.346,292
May 29, 202416.4216.6616.1616.3216.2011,790
May 28, 202416.3016.5016.2016.4816.3647,503
May 27, 202416.0216.4016.0216.3016.184,290
May 24, 202415.8016.3215.7016.2816.1638,637
May 23, 202416.4816.4816.0416.0815.9615,516
May 22, 202416.2416.5416.0016.5016.3843,681
May 21, 202416.4216.5416.2416.2416.1216,636
May 20, 202416.6816.8016.5216.6816.5620,803
May 17, 202416.7416.9016.5616.7016.5819,635
May 16, 202416.7016.9016.6616.8016.6844,525
May 15, 202416.3816.8816.2616.7016.5873,899
May 14, 202416.4616.5016.2816.3816.2625,680
May 13, 202415.9216.4015.9216.3616.2438,884
May 10, 202415.8616.2015.8615.9615.8427,433
May 9, 202416.1016.1016.0416.1015.984,626
May 8, 202416.2016.3015.9416.1616.0416,424
May 7, 202416.2016.3216.0816.1816.0626,757
May 6, 202416.0816.2216.0616.2016.0831,435
May 3, 202415.7816.0815.7616.0615.9422,757
May 2, 202415.6615.8615.4215.8015.6817,618
Apr 30, 202416.0216.0415.5815.7015.5814,351
Apr 29, 202415.5616.3015.4416.0615.9426,231
Apr 26, 202415.0015.6814.9815.6015.4835,979
Apr 25, 202415.1415.1414.8614.9614.8516,086
Apr 24, 202415.0615.3414.9015.2015.0923,720
Apr 23, 202414.8815.1414.8415.0214.9143,050
Apr 22, 202414.9615.1014.8014.9614.8513,148
Apr 19, 202415.0815.0814.7214.9414.8321,081
Apr 18, 202415.0415.3414.8014.9414.8319,479
Apr 17, 202414.8615.3614.8215.0814.9715,431

Related Tickers

B7J1.DE SRV Yhtiöt Oyj
5.06
+1.61%
 
ELMR.TA El-Mor Electric Installation & Services (1986) Ltd.
1,338.00
-3.46%
 
ZXY.SI Alpina Holdings Limited
0.2100
0.00%
 
0MKG.IL Obrascón Huarte Lain, S.A.
0.3090
+0.08%
 
AFXXF Afry AB
18.33
0.00%
 
1547.HK IBI GROUP HLDGS
0.208
0.00%
 
ABS2.DE PORR AG
28.00
-2.95%
 
GBF.DE Bilfinger SE
69.50
+0.14%
 
SPEN.TA Shapir Engineering and Industry Ltd
2,505.00
0.00%
 
HOT.DE HOCHTIEF Aktiengesellschaft
160.00
+0.06%