Friedrich Vorwerk Group SE VH2
XETR · Germany · Industrial Services
€64.25+0.25 (+0.39%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €64.25 | +0.39% | €63.35 | €65.00 | €62.15 | 27.10K |
| 2026-09-30 | €64.00 | +0.55% | €64.00 | €65.00 | €63.25 | 20.04K |
| 2026-09-29 | €63.65 | +1.11% | €63.55 | €64.50 | €63.05 | 31.60K |
| 2026-09-28 | €62.95 | -1.56% | €63.55 | €64.65 | €62.95 | 28.15K |
| 2026-09-25 | €63.95 | +0.71% | €64.75 | €64.75 | €63.50 | 35.87K |
| 2026-09-24 | €63.50 | -3.57% | €65.50 | €65.50 | €63.25 | 27.62K |
| 2026-09-23 | €65.85 | -1.86% | €66.05 | €67.30 | €65.10 | 22.83K |
| 2026-09-22 | €67.10 | +3.55% | €65.00 | €67.15 | €64.55 | 24.87K |
| 2026-09-21 | €64.80 | -1.82% | €65.90 | €66.20 | €64.30 | 30.17K |
| 2026-09-18 | €66.00 | -0.08% | €66.20 | €67.15 | €65.35 | 39.57K |
| 2026-09-17 | €66.05 | -2.87% | €67.75 | €68.15 | €65.75 | 26.83K |
| 2026-09-16 | €68.00 | +5.10% | €64.55 | €68.40 | €64.50 | 41.59K |
| 2026-09-15 | €64.70 | -0.15% | €65.10 | €65.75 | €63.10 | 36.07K |
| 2026-09-14 | €64.80 | -6.43% | €68.35 | €68.75 | €62.95 | 89.71K |
| 2026-09-11 | €69.25 | -0.65% | €69.70 | €70.45 | €69.00 | 32.29K |
| 2026-09-10 | €69.70 | -0.29% | €69.95 | €72.00 | €69.10 | 21.86K |
| 2026-09-09 | €69.90 | -1.96% | €71.30 | €72.10 | €69.25 | 44.79K |
| 2026-09-08 | €71.30 | -1.25% | €73.20 | €73.35 | €70.20 | 21.00K |
| 2026-09-07 | €72.20 | +1.19% | €70.95 | €72.80 | €70.45 | 22.62K |
| 2026-09-04 | €71.35 | +1.28% | €71.00 | €72.00 | €70.20 | 29.02K |
| 2026-09-03 | €70.45 | +1.44% | €69.45 | €71.30 | €68.25 | 21.49K |
| 2026-09-02 | €69.45 | -3.61% | €71.95 | €72.05 | €69.25 | 59.60K |
| 2026-09-01 | €72.05 | -7.51% | €78.30 | €78.65 | €72.05 | 53.40K |
| 2026-08-31 | €77.90 | +3.18% | €75.30 | €78.25 | €75.30 | 77.29K |
| 2026-08-28 | €75.50 | +3.85% | €72.40 | €76.10 | €72.40 | 46.09K |
| 2026-08-27 | €72.70 | +1.61% | €70.50 | €74.50 | €70.50 | 34.89K |
| 2026-08-26 | €71.55 | +3.25% | €69.85 | €72.80 | €69.25 | 41.43K |
| 2026-08-25 | €69.30 | +0.43% | €69.25 | €72.35 | €69.25 | 32.88K |
| 2026-08-24 | €69.00 | +0.36% | €69.40 | €70.35 | €68.45 | 30.97K |
| 2026-08-21 | €68.75 | -0.43% | €69.00 | €70.20 | €67.55 | 45.92K |
| 2026-08-20 | €69.05 | +2.30% | €67.45 | €69.50 | €67.45 | 21.75K |
| 2026-08-19 | €67.50 | +0.37% | €67.00 | €68.75 | €66.60 | 34.24K |
| 2026-08-18 | €67.25 | +2.67% | €68.00 | €68.45 | €66.15 | 49.20K |
| 2026-08-17 | €65.50 | -2.31% | €68.90 | €68.90 | €65.50 | 21.86K |
| 2026-08-14 | €67.05 | +1.51% | €66.65 | €67.35 | €63.90 | 27.21K |
| 2026-08-13 | €66.05 | -1.27% | €66.00 | €68.05 | €65.25 | 49.88K |
| 2026-08-12 | €66.90 | -1.69% | €68.95 | €69.95 | €66.90 | 32.85K |
| 2026-08-11 | €68.05 | -1.23% | €69.00 | €70.30 | €68.05 | 34.15K |
| 2026-08-10 | €68.90 | +0.44% | €69.10 | €69.70 | €68.25 | 21.20K |
| 2026-08-07 | €68.60 | +2.31% | €67.40 | €69.95 | €67.25 | 31.35K |
| 2026-08-06 | €67.05 | +0.45% | €66.75 | €68.35 | €66.05 | 24.07K |
| 2026-08-05 | €66.75 | -1.55% | €68.05 | €68.70 | €66.65 | 32.95K |
| 2026-08-04 | €67.80 | +3.75% | €65.60 | €68.35 | €65.35 | 27.75K |
| 2026-08-03 | €65.35 | -0.38% | €66.05 | €66.15 | €65.15 | 31.85K |
| 2026-07-31 | €65.60 | -1.13% | €67.00 | €67.70 | €65.45 | 36.95K |
| 2026-07-30 | €66.35 | -0.15% | €67.90 | €68.10 | €65.85 | 33.87K |
| 2026-07-29 | €66.45 | -2.49% | €67.00 | €67.95 | €66.10 | 46.60K |
| 2026-07-28 | €68.15 | -2.50% | €69.85 | €69.85 | €67.05 | 45.74K |
| 2026-07-27 | €69.90 | -1.41% | €71.00 | €72.85 | €68.25 | 67.30K |
| 2026-07-24 | €70.90 | -0.35% | €71.40 | €72.60 | €70.00 | 40.07K |
| 2026-07-23 | €71.15 | -3.00% | €73.60 | €74.85 | €71.05 | 50.10K |
| 2026-07-22 | €73.35 | +6.15% | €72.00 | €76.75 | €71.80 | 116.50K |
| 2026-07-21 | €69.10 | +3.29% | €66.90 | €69.10 | €66.65 | 41.02K |
| 2026-07-20 | €66.90 | +9.94% | €61.35 | €68.45 | €60.65 | 64.19K |
| 2026-07-17 | €60.85 | -1.70% | €61.00 | €61.80 | €59.80 | 37.99K |
| 2026-07-16 | €61.90 | -3.28% | €64.00 | €64.80 | €61.90 | 40.84K |
| 2026-07-15 | €64.00 | +1.67% | €62.80 | €64.85 | €62.30 | 36.20K |
| 2026-07-14 | €62.95 | -0.40% | €66.60 | €66.75 | €62.45 | 44.39K |
| 2026-07-13 | €63.20 | -2.92% | €64.90 | €65.30 | €63.20 | 32.81K |
| 2026-07-10 | €65.10 | -1.81% | €66.00 | €67.25 | €64.55 | 37.39K |
| 2026-07-09 | €66.30 | 0.00% | €68.10 | €68.15 | €66.25 | 26.14K |
| 2026-07-08 | €66.30 | -1.12% | €66.80 | €67.50 | €64.75 | 37.47K |
| 2026-07-07 | €67.05 | -4.35% | €70.00 | €71.50 | €67.05 | 52.46K |
| 2026-07-06 | €70.10 | -0.50% | €69.75 | €70.60 | €68.50 | 36.67K |
| 2026-07-03 | €70.45 | +3.00% | €68.10 | €70.45 | €67.60 | 33.55K |
| 2026-07-02 | €68.40 | +1.33% | €67.60 | €69.15 | €66.15 | 39.15K |
| 2026-07-01 | €67.50 | +0.15% | €66.60 | €69.00 | €66.55 | 53.53K |
| 2026-06-30 | €67.40 | -0.96% | €68.05 | €71.25 | €66.55 | 56.11K |
| 2026-06-29 | €68.05 | -3.48% | €71.45 | €71.45 | €67.90 | 36.51K |
| 2026-06-26 | €70.50 | -0.42% | €67.00 | €70.95 | €66.25 | 43.53K |
| 2026-06-25 | €70.80 | 0.00% | €70.80 | €70.80 | €70.80 | 0 |
| 2026-06-24 | €70.80 | +0.14% | €70.80 | €71.40 | €69.40 | 38.42K |
| 2026-06-23 | €70.70 | +1.73% | €69.00 | €72.00 | €68.10 | 39.37K |
| 2026-06-22 | €69.50 | -0.93% | €70.00 | €70.35 | €67.55 | 100.01K |
| 2026-06-19 | €70.15 | +0.21% | €70.15 | €71.00 | €68.30 | 151.23K |
| 2026-06-18 | €70.00 | +2.41% | €66.00 | €70.35 | €65.55 | 52.40K |
| 2026-06-17 | €68.35 | +5.80% | €65.10 | €68.95 | €65.10 | 52.41K |
| 2026-06-16 | €64.60 | -0.84% | €64.00 | €66.00 | €64.00 | 69.07K |
| 2026-06-15 | €65.15 | +0.54% | €65.20 | €65.90 | €63.75 | 62.39K |
| 2026-06-12 | €64.80 | +6.14% | €61.55 | €65.20 | €61.55 | 88.69K |
| 2026-06-11 | €61.05 | +2.61% | €59.20 | €61.40 | €59.10 | 76.18K |
| 2026-06-10 | €59.50 | +0.17% | €59.60 | €59.90 | €57.45 | 94.45K |
| 2026-06-09 | €59.40 | +1.19% | €59.40 | €61.30 | €56.75 | 170.49K |
| 2026-06-08 | €58.70 | +3.44% | €56.20 | €59.40 | €55.10 | 81.79K |
| 2026-06-05 | €56.75 | -2.49% | €58.00 | €58.95 | €56.20 | 132.02K |
| 2026-06-04 | €58.20 | +1.84% | €58.00 | €59.60 | €57.70 | 139.78K |
| 2026-06-03 | €57.15 | -4.75% | €61.20 | €61.20 | €56.80 | 266.53K |
| 2026-06-02 | €60.00 | -8.05% | €64.40 | €64.60 | €60.00 | 223.01K |
| 2026-06-01 | €65.25 | -0.76% | €66.20 | €67.80 | €64.40 | 70.13K |
| 2026-05-29 | €65.75 | -1.87% | €67.15 | €67.35 | €65.75 | 109.68K |