Hamburg - Delayed Quote EUR

Friedrich Vorwerk Group SE (VH2.HM)

Compare
28.35 -0.90 (-3.08%)
As of 8:16:08 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 28.35 28.35 28.35 28.35 28.35 -
Jan 7, 2025 29.25 29.25 29.25 29.25 29.25 -
Jan 6, 2025 29.20 29.20 29.20 29.20 29.20 -
Jan 3, 2025 27.30 27.30 27.30 27.30 27.30 -
Jan 2, 2025 26.70 26.70 26.70 26.70 26.70 -
Dec 30, 2024 27.25 27.25 27.25 27.25 27.25 -
Dec 27, 2024 27.25 27.45 27.25 27.45 27.45 36
Dec 23, 2024 27.70 27.70 27.70 27.70 27.70 -
Dec 20, 2024 27.55 27.55 27.55 27.55 27.55 -
Dec 19, 2024 26.75 26.75 26.75 26.75 26.75 -
Dec 18, 2024 25.45 25.45 25.45 25.45 25.45 -
Dec 17, 2024 25.80 25.80 25.80 25.80 25.80 -
Dec 16, 2024 25.60 25.65 25.55 25.55 25.55 211
Dec 13, 2024 26.10 26.10 26.10 26.10 26.10 -
Dec 12, 2024 27.10 27.10 27.10 27.10 27.10 -
Dec 11, 2024 26.50 26.50 26.50 26.50 26.50 -
Dec 10, 2024 26.25 26.25 26.25 26.25 26.25 -
Dec 9, 2024 26.30 26.30 26.30 26.30 26.30 -
Dec 6, 2024 26.40 26.40 26.40 26.40 26.40 -
Dec 5, 2024 26.65 26.65 26.65 26.65 26.65 -
Dec 4, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 3, 2024 25.85 25.85 25.85 25.85 25.85 -
Dec 2, 2024 26.75 26.75 25.80 25.80 25.80 707
Nov 29, 2024 26.90 26.90 26.90 26.90 26.90 -
Nov 28, 2024 27.25 27.25 27.25 27.25 27.25 -
Nov 27, 2024 26.60 26.60 26.60 26.60 26.60 -
Nov 26, 2024 27.60 27.60 27.60 27.60 27.60 -
Nov 25, 2024 27.80 27.80 27.80 27.80 27.80 -
Nov 22, 2024 27.70 27.70 27.70 27.70 27.70 -
Nov 21, 2024 28.00 28.00 28.00 28.00 28.00 -
Nov 20, 2024 28.25 28.50 28.25 28.50 28.50 30
Nov 19, 2024 27.10 27.10 27.10 27.10 27.10 -
Nov 18, 2024 25.95 25.95 25.95 25.95 25.95 -
Nov 15, 2024 25.00 25.00 25.00 25.00 25.00 -
Nov 14, 2024 28.30 28.30 25.30 25.30 25.30 8
Nov 13, 2024 27.45 27.45 27.45 27.45 27.45 -
Nov 12, 2024 28.50 28.50 28.50 28.50 28.50 -
Nov 11, 2024 28.85 28.85 28.85 28.85 28.85 -
Nov 8, 2024 29.10 29.10 29.10 29.10 29.10 -
Nov 7, 2024 27.00 28.75 27.00 28.75 28.75 180
Nov 6, 2024 30.85 30.85 30.85 30.85 30.85 -
Nov 5, 2024 30.85 30.85 30.85 30.85 30.85 -
Nov 4, 2024 30.65 30.65 30.65 30.65 30.65 -
Nov 1, 2024 29.75 30.30 29.75 30.30 30.30 353
Oct 31, 2024 30.15 30.15 29.80 29.80 29.80 43
Oct 30, 2024 30.60 30.60 30.60 30.60 30.60 -
Oct 29, 2024 30.05 30.60 30.05 30.60 30.60 98
Oct 28, 2024 29.60 29.60 29.60 29.60 29.60 -
Oct 25, 2024 29.50 29.50 29.50 29.50 29.50 -
Oct 24, 2024 28.90 28.90 28.90 28.90 28.90 -
Oct 23, 2024 29.15 29.15 29.15 29.15 29.15 -
Oct 22, 2024 28.35 28.80 28.35 28.80 28.80 370
Oct 21, 2024 27.00 28.30 27.00 28.30 28.30 201
Oct 18, 2024 25.90 25.90 25.90 25.90 25.90 -
Oct 17, 2024 26.20 26.45 26.20 26.45 26.45 1,000
Oct 16, 2024 25.85 25.85 25.85 25.85 25.85 -
Oct 15, 2024 25.80 25.95 25.80 25.95 25.95 150
Oct 14, 2024 24.70 24.70 24.70 24.70 24.70 -
Oct 11, 2024 24.55 24.55 24.55 24.55 24.55 -
Oct 10, 2024 24.55 24.55 24.55 24.55 24.55 50
Oct 9, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 8, 2024 24.05 24.05 24.05 24.05 24.05 -
Oct 7, 2024 24.40 24.40 24.40 24.40 24.40 -
Oct 4, 2024 23.75 23.75 23.75 23.75 23.75 -
Oct 3, 2024 23.65 23.65 23.65 23.65 23.65 -
Oct 2, 2024 23.70 23.70 23.70 23.70 23.70 -
Oct 1, 2024 24.15 24.15 24.15 24.15 24.15 -
Sep 30, 2024 24.30 24.30 24.30 24.30 24.30 41
Sep 27, 2024 24.00 24.00 24.00 24.00 24.00 -
Sep 26, 2024 24.25 24.25 24.25 24.25 24.25 -
Sep 25, 2024 23.50 24.40 23.50 24.40 24.40 101
Sep 24, 2024 23.40 23.40 23.40 23.40 23.40 -
Sep 23, 2024 23.45 23.45 23.45 23.45 23.45 -
Sep 20, 2024 23.10 23.10 23.10 23.10 23.10 -
Sep 19, 2024 22.45 22.45 22.45 22.45 22.45 -
Sep 18, 2024 22.50 22.50 22.50 22.50 22.50 -
Sep 17, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 16, 2024 22.15 22.15 22.15 22.15 22.15 -
Sep 13, 2024 22.20 22.20 22.20 22.20 22.20 -
Sep 12, 2024 21.70 21.70 21.70 21.70 21.70 -
Sep 11, 2024 22.30 22.30 22.30 22.30 22.30 -
Sep 10, 2024 22.05 22.05 22.05 22.05 22.05 -
Sep 9, 2024 21.50 22.05 21.50 22.05 22.05 15
Sep 6, 2024 22.35 22.35 22.35 22.35 22.35 -
Sep 5, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 4, 2024 22.60 22.60 21.10 21.10 21.10 551
Sep 3, 2024 22.55 22.55 22.55 22.55 22.55 -
Sep 2, 2024 22.80 22.80 22.80 22.80 22.80 -
Aug 30, 2024 22.55 22.80 22.55 22.80 22.80 110
Aug 29, 2024 22.50 22.55 22.50 22.55 22.55 110
Aug 28, 2024 22.15 22.75 22.15 22.75 22.75 44
Aug 27, 2024 21.95 21.95 21.95 21.95 21.95 -
Aug 26, 2024 21.70 21.70 21.70 21.70 21.70 -
Aug 23, 2024 21.50 21.65 21.50 21.65 21.65 150
Aug 22, 2024 21.65 21.65 21.65 21.65 21.65 216
Aug 21, 2024 20.70 21.85 20.70 21.85 21.85 350
Aug 20, 2024 21.65 21.65 21.65 21.65 21.65 -
Aug 19, 2024 20.90 21.20 20.90 21.20 21.20 400
Aug 16, 2024 21.25 21.25 21.25 21.25 21.25 -
Aug 15, 2024 20.40 20.40 20.40 20.40 20.40 -
Aug 14, 2024 19.46 19.70 19.46 19.70 19.70 130
Aug 13, 2024 18.70 18.70 18.70 18.70 18.70 -
Aug 12, 2024 18.94 18.94 18.94 18.94 18.94 -
Aug 9, 2024 17.96 18.84 17.96 18.84 18.84 200
Aug 8, 2024 18.44 18.44 18.44 18.44 18.44 -
Aug 7, 2024 18.12 18.12 18.12 18.12 18.12 -
Aug 6, 2024 17.48 18.42 17.48 18.42 18.42 580
Aug 5, 2024 18.54 18.54 18.54 18.54 18.54 -
Aug 2, 2024 19.26 19.26 19.26 19.26 19.26 -
Aug 1, 2024 19.76 19.76 19.76 19.76 19.76 -
Jul 31, 2024 20.10 20.10 20.10 20.10 20.10 -
Jul 30, 2024 19.78 20.00 19.78 20.00 20.00 49
Jul 29, 2024 19.32 20.00 19.32 19.88 19.88 295
Jul 26, 2024 17.92 19.38 17.92 19.38 19.38 105
Jul 25, 2024 18.28 18.28 17.68 17.68 17.68 51
Jul 24, 2024 17.88 18.14 17.88 18.14 18.14 400
Jul 23, 2024 18.30 18.30 18.30 18.30 18.30 -
Jul 22, 2024 18.96 18.96 18.96 18.96 18.96 -
Jul 19, 2024 18.92 18.92 18.92 18.92 18.92 -
Jul 18, 2024 18.84 18.84 18.84 18.84 18.84 -
Jul 17, 2024 18.84 18.84 18.84 18.84 18.84 -
Jul 16, 2024 19.04 19.04 19.04 19.04 19.04 -
Jul 15, 2024 19.02 19.02 19.02 19.02 19.02 -
Jul 12, 2024 18.80 19.20 18.80 19.20 19.20 100
Jul 11, 2024 18.92 18.92 18.92 18.92 18.92 -
Jul 10, 2024 18.86 18.86 18.86 18.86 18.86 -
Jul 9, 2024 19.02 19.18 19.02 19.18 19.18 84
Jul 8, 2024 18.54 18.54 18.54 18.54 18.54 -
Jul 5, 2024 18.48 18.48 18.48 18.48 18.48 -
Jul 4, 2024 18.24 18.42 18.24 18.42 18.42 900
Jul 3, 2024 18.46 18.46 18.46 18.46 18.46 -
Jul 2, 2024 18.06 18.06 18.06 18.06 18.06 -
Jul 1, 2024 17.92 17.92 17.92 17.92 17.92 -
Jun 28, 2024 18.12 18.12 18.12 18.12 18.12 -
Jun 27, 2024 17.90 18.24 17.90 18.24 18.24 55
Jun 26, 2024 18.24 18.24 18.24 18.24 18.24 -
Jun 25, 2024 18.68 18.68 18.68 18.68 18.68 -
Jun 24, 2024 18.62 18.76 18.62 18.76 18.76 130
Jun 21, 2024 17.90 17.90 17.90 17.90 17.90 -
Jun 20, 2024 17.92 17.92 17.92 17.92 17.92 -
Jun 19, 2024 18.26 18.26 18.26 18.26 18.26 -
Jun 18, 2024 18.14 18.14 18.14 18.14 18.14 -
Jun 17, 2024 17.68 18.10 17.68 18.10 18.10 75
Jun 14, 2024 18.02 18.02 18.02 18.02 18.02 -
Jun 13, 2024 18.04 18.16 18.04 18.16 18.16 1,600
Jun 12, 2024 18.30 18.30 18.30 18.30 18.30 -
Jun 11, 2024 18.90 18.90 18.90 18.90 18.90 -
Jun 10, 2024 18.34 18.34 18.34 18.34 18.34 -
Jun 7, 2024 17.98 17.98 17.98 17.98 17.98 -
Jun 6, 2024 17.92 18.42 17.92 18.42 18.42 110
Jun 5, 2024 16.18 18.08 16.18 18.08 18.08 200
Jun 4, 2024 0.12 Dividend
Jun 4, 2024 16.12 16.12 16.12 16.12 16.12 -
Jun 3, 2024 16.72 16.72 16.72 16.72 16.60 61
May 31, 2024 16.26 16.26 16.26 16.26 16.14 -
May 30, 2024 16.20 16.20 16.20 16.20 16.08 -
May 29, 2024 16.34 16.34 16.34 16.34 16.22 -
May 28, 2024 16.30 16.30 16.30 16.30 16.18 -
May 27, 2024 16.28 16.28 16.28 16.28 16.16 -
May 24, 2024 15.96 15.96 15.96 15.96 15.85 -
May 23, 2024 16.38 16.38 16.38 16.38 16.26 -
May 22, 2024 16.06 16.06 16.06 16.06 15.94 -
May 21, 2024 16.58 16.58 16.58 16.58 16.46 -
May 20, 2024 16.58 16.58 16.58 16.58 16.46 -
May 17, 2024 16.66 16.66 16.64 16.64 16.52 394
May 16, 2024 16.58 16.58 16.58 16.58 16.46 -
May 15, 2024 16.70 16.70 16.70 16.70 16.58 -
May 14, 2024 16.28 16.28 16.28 16.28 16.16 -
May 13, 2024 15.84 15.84 15.84 15.84 15.73 -
May 10, 2024 15.98 15.98 15.98 15.98 15.87 -
May 9, 2024 16.02 16.02 16.02 16.02 15.91 -
May 8, 2024 16.08 16.08 16.08 16.08 15.96 -
May 7, 2024 16.06 16.30 16.06 16.30 16.18 50
May 6, 2024 15.94 15.94 15.94 15.94 15.83 -
May 3, 2024 15.70 16.16 15.70 16.16 16.04 85
May 2, 2024 15.56 15.56 15.56 15.56 15.45 -
Apr 30, 2024 15.94 15.94 15.94 15.94 15.83 -
Apr 29, 2024 15.68 15.68 15.68 15.68 15.57 67
Apr 26, 2024 14.86 14.86 14.86 14.86 14.75 -
Apr 25, 2024 15.12 15.12 15.12 15.12 15.01 -
Apr 24, 2024 14.90 14.90 14.90 14.90 14.79 -
Apr 23, 2024 14.88 14.88 14.88 14.88 14.77 -
Apr 22, 2024 14.86 14.86 14.86 14.86 14.75 -
Apr 19, 2024 14.70 14.70 14.70 14.70 14.59 -
Apr 18, 2024 14.96 14.96 14.96 14.96 14.85 -
Apr 17, 2024 14.86 14.86 14.86 14.86 14.75 -
Apr 16, 2024 15.12 15.12 15.12 15.12 15.01 -
Apr 15, 2024 15.24 15.40 15.24 15.40 15.29 50
Apr 12, 2024 15.82 15.82 15.82 15.82 15.71 -
Apr 11, 2024 15.72 15.72 15.72 15.72 15.61 -
Apr 10, 2024 15.94 16.00 15.94 16.00 15.89 10
Apr 9, 2024 15.42 15.42 15.42 15.42 15.31 -
Apr 8, 2024 15.48 15.48 15.48 15.48 15.37 125
Apr 5, 2024 15.28 15.28 15.28 15.28 15.17 -
Apr 4, 2024 15.32 15.32 15.32 15.32 15.21 -
Apr 3, 2024 15.12 15.12 15.12 15.12 15.01 -
Apr 2, 2024 15.42 15.42 15.42 15.42 15.31 -
Mar 28, 2024 15.02 15.58 15.02 15.58 15.47 63
Mar 27, 2024 15.82 15.82 15.28 15.28 15.17 150
Mar 26, 2024 16.34 16.34 16.28 16.28 16.16 345
Mar 25, 2024 15.56 15.56 15.56 15.56 15.45 -
Mar 22, 2024 15.52 15.72 15.52 15.72 15.61 125
Mar 21, 2024 15.66 15.66 15.66 15.66 15.55 -
Mar 20, 2024 15.58 15.58 15.58 15.58 15.47 -
Mar 19, 2024 15.42 15.42 15.42 15.42 15.31 -
Mar 18, 2024 15.68 15.68 15.68 15.68 15.57 -
Mar 15, 2024 15.76 15.76 15.76 15.76 15.65 -
Mar 14, 2024 15.78 15.78 15.74 15.74 15.63 25
Mar 13, 2024 16.02 16.02 16.02 16.02 15.91 -
Mar 12, 2024 15.88 15.88 15.88 15.88 15.77 -
Mar 11, 2024 15.44 15.44 15.44 15.44 15.33 -
Mar 8, 2024 15.58 15.58 15.58 15.58 15.47 -
Mar 7, 2024 15.40 15.54 15.40 15.54 15.43 100
Mar 6, 2024 15.18 15.18 15.18 15.18 15.07 -
Mar 5, 2024 15.86 15.86 15.86 15.86 15.75 -
Mar 4, 2024 15.16 15.16 15.16 15.16 15.05 -
Mar 1, 2024 15.22 15.22 15.22 15.22 15.11 -
Feb 29, 2024 14.94 14.94 14.94 14.94 14.83 -
Feb 28, 2024 14.90 15.20 14.90 15.20 15.09 67
Feb 27, 2024 15.10 15.10 15.10 15.10 14.99 -
Feb 26, 2024 15.16 15.16 15.16 15.16 15.05 -
Feb 23, 2024 15.04 15.04 15.04 15.04 14.93 -
Feb 22, 2024 15.06 15.06 15.06 15.06 14.95 -
Feb 21, 2024 14.92 14.92 14.92 14.92 14.81 -
Feb 20, 2024 15.14 15.14 15.14 15.14 15.03 -
Feb 19, 2024 15.12 15.12 15.12 15.12 15.01 -
Feb 16, 2024 15.22 15.22 15.22 15.22 15.11 -
Feb 15, 2024 15.02 15.02 14.90 14.90 14.79 681
Feb 14, 2024 15.16 15.16 15.16 15.16 15.05 -
Feb 13, 2024 15.14 15.14 15.14 15.14 15.03 -
Feb 12, 2024 15.12 15.12 15.12 15.12 15.01 -
Feb 9, 2024 14.80 14.80 14.80 14.80 14.69 -
Feb 8, 2024 15.40 15.40 15.40 15.40 15.29 -
Feb 7, 2024 15.30 15.30 15.30 15.30 15.19 -
Feb 6, 2024 15.22 15.22 15.22 15.22 15.11 -
Feb 5, 2024 15.52 15.52 15.52 15.52 15.41 -
Feb 2, 2024 15.66 15.66 15.66 15.66 15.55 -
Feb 1, 2024 15.62 15.62 15.62 15.62 15.51 -
Jan 31, 2024 15.70 15.70 15.70 15.70 15.59 -
Jan 30, 2024 15.84 15.84 15.84 15.84 15.73 -
Jan 29, 2024 15.22 16.14 15.22 16.14 16.02 61
Jan 26, 2024 14.32 15.22 14.32 15.22 15.11 40
Jan 25, 2024 14.08 14.08 14.08 14.08 13.98 -
Jan 24, 2024 14.14 14.14 14.14 14.14 14.04 -
Jan 23, 2024 14.10 14.10 14.10 14.10 14.00 -
Jan 22, 2024 14.22 14.22 14.22 14.22 14.12 -
Jan 19, 2024 14.02 14.02 14.02 14.02 13.92 -
Jan 18, 2024 14.02 14.02 14.02 14.02 13.92 -
Jan 17, 2024 14.84 14.84 14.84 14.84 14.73 -
Jan 16, 2024 14.90 14.90 14.90 14.90 14.79 -
Jan 15, 2024 15.02 15.02 15.02 15.02 14.91 -
Jan 12, 2024 15.02 15.02 15.02 15.02 14.91 -
Jan 11, 2024 15.52 15.52 15.52 15.52 15.41 20
Jan 10, 2024 15.26 15.26 15.26 15.26 15.15 -
Jan 9, 2024 15.04 15.04 15.04 15.04 14.93 -
Jan 8, 2024 15.14 15.14 15.14 15.14 15.03 -

Related Tickers

069140.KQ Nuriplan Co., Ltd.
1,305.00
+1.40%
 
FLU.BE Fluor Corp
48.65
-1.54%
 
AFRYs.XC
 
YAAC.TA Ya'acobi Brothers Group (YSB) Ltd
44.10
+0.46%
 
1887.T JDC Corporation
513.00
-1.91%
 
BFLBF Bilfinger SE
47.75
0.00%
 
BW3.F Babcock International Group PLC
5.96
+1.36%
 
BYG0.F Bouygues SA
5.65
0.00%
 
001470.KS Sambu Engineering & Construction Co., Ltd
988.00
-0.20%
 
GBF.F Bilfinger SE
45.80
-0.54%