Friedrich Vorwerk Group SE

VH2
🏛️ germany →
81.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.30 22.40 21.50 22.05 0.0M
2022-12-29 21.45 22.45 21.15 22.35 0.0M
2022-12-28 21.05 21.60 20.90 21.25 0.0M
2022-12-27 21.45 22.20 21.00 21.10 0.0M
2022-12-23 20.75 21.35 20.65 21.15 0.0M
2022-12-22 21.40 21.85 20.75 20.75 0.0M
2022-12-21 20.25 21.75 20.25 21.55 0.0M
2022-12-20 20.45 20.75 19.90 20.20 0.0M
2022-12-19 20.95 21.45 20.45 20.90 0.0M
2022-12-16 21.65 21.65 20.70 20.90 0.0M
2022-12-15 22.30 22.40 21.35 21.55 0.0M
2022-12-14 22.55 22.75 22.30 22.50 0.0M
2022-12-13 22.35 23.25 22.35 22.70 0.0M
2022-12-12 22.70 23.10 22.20 22.50 0.0M
2022-12-09 22.15 23.35 22.00 23.00 0.0M
2022-12-08 22.80 22.95 22.15 22.35 0.0M
2022-12-07 22.50 23.00 22.30 22.60 0.0M
2022-12-06 24.45 24.70 22.20 22.50 0.0M
2022-12-05 24.25 25.00 24.20 24.50 0.0M
2022-12-02 24.25 24.80 23.85 24.40 0.0M
2022-12-01 24.70 25.00 23.95 24.25 0.0M
2022-11-30 24.65 24.80 24.40 24.50 0.0M
2022-11-29 24.80 25.15 24.20 24.50 0.0M
2022-11-28 25.55 25.85 24.60 24.80 0.0M
2022-11-25 26.15 26.50 25.50 25.70 0.0M
2022-11-24 25.80 26.20 25.10 26.15 0.0M
2022-11-23 24.45 26.05 24.45 25.75 0.0M
2022-11-22 24.20 24.75 24.00 24.10 0.0M
2022-11-21 24.55 25.10 24.05 24.10 0.0M
2022-11-18 24.85 25.05 24.10 24.60 0.0M
2022-11-17 23.90 24.35 23.30 24.35 0.0M
2022-11-16 24.40 24.40 23.35 23.65 0.0M
2022-11-15 25.35 25.35 23.95 24.50 0.0M
2022-11-14 25.05 25.10 24.00 25.05 0.0M
2022-11-11 22.35 25.40 21.85 24.75 0.1M
2022-11-10 21.70 21.90 20.40 21.80 0.0M
2022-11-09 22.15 22.15 21.30 21.65 0.0M
2022-11-08 20.75 21.95 20.60 21.90 0.0M
2022-11-07 20.20 21.25 20.05 20.65 0.0M
2022-11-04 18.98 20.10 18.68 20.10 0.0M
2022-11-03 19.00 19.24 18.60 18.88 0.0M
2022-11-02 19.78 20.10 19.18 19.18 0.0M
2022-11-01 19.96 20.85 19.74 20.00 0.0M
2022-10-31 19.12 19.76 18.76 19.60 0.0M
2022-10-28 19.56 19.70 18.64 19.08 0.1M
2022-10-27 18.32 19.22 18.32 19.04 0.0M
2022-10-26 17.68 18.68 17.68 18.48 0.0M
2022-10-25 16.78 17.54 16.60 17.42 0.0M
2022-10-24 16.80 17.00 16.60 16.76 0.0M
2022-10-21 16.60 16.80 16.00 16.52 0.0M
2022-10-20 17.00 17.50 16.58 16.70 0.0M
2022-10-19 17.04 17.20 16.40 17.00 0.0M
2022-10-18 16.36 17.50 16.32 16.94 0.0M
2022-10-17 16.40 16.52 15.92 16.38 0.1M
2022-10-14 17.06 17.26 16.50 16.74 0.0M
2022-10-13 16.40 16.80 15.84 16.74 0.0M
2022-10-12 17.04 17.04 16.10 16.20 0.0M
2022-10-11 17.64 17.70 16.86 16.96 0.0M
2022-10-10 17.76 18.30 16.76 17.62 0.1M
2022-10-07 17.86 18.00 17.18 17.40 0.0M
2022-10-06 17.82 18.32 17.68 18.02 0.0M
2022-10-05 17.92 18.32 17.12 17.50 0.0M
2022-10-04 18.06 18.34 17.50 18.10 0.1M
2022-10-03 18.20 18.20 17.42 17.70 0.0M
2022-09-30 18.10 18.50 17.70 18.10 0.0M
2022-09-29 19.42 19.42 17.70 18.18 0.0M
2022-09-28 19.92 19.92 18.42 19.50 0.1M
2022-09-27 20.95 21.00 19.70 19.96 0.0M
2022-09-26 20.50 21.65 20.40 21.00 0.0M
2022-09-23 22.40 22.40 20.55 20.75 0.0M
2022-09-22 23.15 23.20 22.10 22.25 0.0M
2022-09-21 23.60 24.15 23.40 23.60 0.0M
2022-09-20 24.20 24.85 23.60 23.60 0.0M
2022-09-19 23.80 24.00 23.10 23.75 0.0M
2022-09-16 24.00 24.20 23.50 23.80 0.0M
2022-09-15 25.10 25.10 24.00 24.35 0.0M
2022-09-14 25.00 25.25 24.60 24.65 0.0M
2022-09-13 27.65 27.80 25.15 25.35 0.0M
2022-09-12 26.90 27.65 26.70 27.40 0.0M
2022-09-09 26.15 26.70 26.15 26.30 0.0M
2022-09-08 25.75 26.45 25.40 26.35 0.0M
2022-09-07 25.15 25.85 24.90 25.50 0.0M
2022-09-06 24.70 25.55 24.70 25.05 0.0M
2022-09-05 24.65 25.40 24.65 25.00 0.0M
2022-09-02 24.40 25.40 23.55 25.10 0.0M
2022-09-01 25.30 25.40 23.25 24.00 0.0M
2022-08-31 25.60 25.80 25.10 25.20 0.0M
2022-08-30 25.80 26.50 25.40 25.50 0.0M
2022-08-29 26.75 26.75 25.90 26.10 0.0M
2022-08-26 27.80 27.80 26.55 26.80 0.0M
2022-08-25 27.05 27.85 26.75 27.40 0.0M
2022-08-24 25.60 26.85 25.20 26.50 0.0M
2022-08-23 26.00 26.50 25.55 25.85 0.0M
2022-08-22 26.10 26.25 25.50 25.70 0.0M
2022-08-19 26.60 26.90 26.00 26.30 0.0M
2022-08-18 26.05 26.75 26.00 26.30 0.0M
2022-08-17 26.75 27.20 25.55 26.30 0.0M
2022-08-16 27.50 27.50 26.20 27.10 0.0M
2022-08-15 28.80 29.75 26.85 27.35 0.0M
2022-08-12 29.15 30.60 29.15 29.20 0.0M
2022-08-11 30.25 31.60 29.85 30.20 0.0M
2022-08-10 29.75 30.70 29.40 30.55 0.0M
2022-08-09 30.75 30.90 29.70 29.95 0.0M
2022-08-08 31.55 31.65 30.90 31.10 0.0M
2022-08-05 32.70 32.70 30.60 31.10 0.0M
2022-08-04 32.35 32.35 30.75 31.30 0.0M
2022-08-03 29.85 32.45 29.85 32.05 0.0M
2022-08-02 28.85 29.55 28.80 29.55 0.0M
2022-08-01 30.90 30.90 29.20 29.20 0.0M
2022-07-29 29.30 30.70 29.15 30.40 0.0M
2022-07-28 29.50 29.60 28.60 29.25 0.0M
2022-07-27 29.25 29.70 29.00 29.35 0.0M
2022-07-26 29.55 29.85 29.10 29.15 0.0M
2022-07-25 30.75 30.75 29.30 29.30 0.0M
2022-07-22 31.25 31.80 30.35 30.70 0.0M
2022-07-21 29.95 30.75 29.20 30.55 0.0M
2022-07-20 29.75 30.10 29.20 29.60 0.0M
2022-07-19 30.00 30.00 29.15 29.65 0.0M
2022-07-18 29.35 30.50 29.10 30.15 0.0M
2022-07-15 29.35 29.90 28.80 28.95 0.0M
2022-07-14 31.00 31.20 28.20 28.35 0.0M
2022-07-13 30.70 31.15 30.05 30.70 0.0M
2022-07-12 32.50 32.50 30.65 30.85 0.0M
2022-07-11 30.95 31.70 30.10 31.00 0.0M
2022-07-08 29.05 30.10 28.05 29.90 0.0M
2022-07-07 27.95 28.90 27.60 28.90 0.0M
2022-07-06 27.25 27.55 26.35 27.20 0.0M
2022-07-05 27.95 27.95 26.20 26.55 0.0M
2022-07-04 26.85 27.75 26.80 27.50 0.0M
2022-07-01 26.20 26.65 25.35 26.55 0.0M
2022-06-30 25.45 25.70 24.45 25.70 0.0M
2022-06-29 26.20 26.20 24.35 24.65 0.0M
2022-06-28 26.10 26.80 25.75 26.15 0.0M
2022-06-27 25.45 25.45 24.15 24.40 0.0M
2022-06-24 24.25 24.95 23.95 24.65 0.0M
2022-06-23 24.55 25.15 23.80 24.00 0.0M
2022-06-22 24.05 25.00 23.50 24.55 0.0M
2022-06-21 24.00 24.35 23.40 24.25 0.0M
2022-06-20 24.90 24.95 23.15 24.00 0.0M
2022-06-17 24.35 25.30 24.25 24.40 0.0M
2022-06-16 25.95 25.95 24.20 24.50 0.0M
2022-06-15 26.05 26.10 24.60 25.40 0.0M
2022-06-14 25.45 26.30 25.10 25.65 0.0M
2022-06-13 27.80 27.80 25.10 26.00 0.0M
2022-06-10 29.80 29.80 27.70 27.70 0.0M
2022-06-09 30.65 30.65 29.10 29.60 0.0M
2022-06-08 30.45 30.90 30.10 30.50 0.0M
2022-06-07 30.65 31.15 30.15 30.30 0.0M
2022-06-06 32.50 32.90 30.55 31.00 0.0M
2022-06-03 32.60 32.85 31.15 32.65 0.0M
2022-06-02 30.75 31.75 29.45 31.75 0.0M
2022-06-01 30.00 31.20 30.00 31.05 0.0M
2022-05-31 29.55 30.65 29.55 29.90 0.0M
2022-05-30 31.45 31.60 29.80 30.05 0.0M
2022-05-27 28.90 31.40 28.50 31.10 0.0M
2022-05-26 28.30 28.80 28.30 28.80 0.0M
2022-05-25 28.40 28.80 28.05 28.35 0.0M
2022-05-24 30.00 30.00 27.92 28.12 0.0M
2022-05-23 30.70 31.00 29.75 30.25 0.0M
2022-05-20 31.10 32.00 30.00 30.20 0.0M
2022-05-19 30.80 31.50 30.25 31.40 0.0M
2022-05-18 31.20 31.95 30.85 31.55 0.0M
2022-05-17 29.05 30.65 29.05 30.60 0.0M
2022-05-16 30.85 30.85 27.80 29.20 0.0M
2022-05-13 31.90 32.00 29.50 29.60 0.0M
2022-05-12 27.40 29.60 27.00 29.60 0.0M
2022-05-11 26.50 27.65 26.40 27.05 0.0M
2022-05-10 26.80 27.40 26.05 26.70 0.0M
2022-05-09 27.30 27.50 25.90 26.20 0.0M
2022-05-06 27.85 27.90 26.20 27.25 0.0M
2022-05-05 28.25 29.10 27.60 27.90 0.0M
2022-05-04 27.80 27.90 27.25 27.45 0.0M
2022-05-03 28.85 29.00 27.60 28.00 0.0M
2022-05-02 28.40 29.20 27.95 28.30 0.0M
2022-04-29 29.40 29.50 27.30 28.20 0.0M
2022-04-28 29.45 29.45 28.50 29.05 0.0M
2022-04-27 29.45 29.80 28.90 29.15 0.0M
2022-04-26 30.60 30.60 29.25 29.55 0.0M
2022-04-25 32.00 32.00 30.15 30.25 0.0M
2022-04-22 34.05 34.05 31.45 31.90 0.0M
2022-04-21 35.90 36.00 34.05 34.20 0.0M
2022-04-20 37.40 37.40 36.00 36.00 0.0M
2022-04-19 37.45 37.50 36.00 37.15 0.0M
2022-04-14 37.55 37.55 36.40 36.70 0.0M
2022-04-13 38.30 39.35 36.45 36.65 0.0M
2022-04-12 36.85 37.95 36.10 37.60 0.0M
2022-04-11 37.25 37.25 36.05 36.70 0.0M
2022-04-08 37.30 37.50 36.05 36.80 0.0M
2022-04-07 38.25 39.50 36.20 36.45 0.0M
2022-04-06 40.50 40.85 37.40 38.20 0.0M
2022-04-05 39.90 41.70 39.80 41.00 0.0M
2022-04-04 38.30 39.40 37.80 39.35 0.0M
2022-04-01 38.25 38.30 36.35 38.00 0.0M
2022-03-31 38.82 39.00 37.60 38.00 0.0M
2022-03-30 37.42 38.24 37.42 37.50 0.0M
2022-03-29 37.70 38.26 37.10 37.88 0.0M
2022-03-28 37.50 37.98 36.86 37.14 0.0M
2022-03-25 37.48 37.48 35.78 37.10 0.0M
2022-03-24 36.40 37.24 35.48 36.74 0.0M
2022-03-23 34.34 36.42 34.34 36.10 0.0M
2022-03-22 34.60 35.30 34.40 34.74 0.0M
2022-03-21 34.42 34.98 33.60 34.60 0.0M
2022-03-18 34.62 34.98 34.18 34.36 0.0M
2022-03-17 33.76 34.94 33.30 34.60 0.0M
2022-03-16 32.96 33.56 32.40 33.54 0.0M
2022-03-15 32.70 32.70 31.70 32.50 0.0M
2022-03-14 31.26 33.00 31.14 32.86 0.0M
2022-03-11 31.64 32.24 30.92 31.14 0.0M
2022-03-10 31.38 31.64 30.72 31.10 0.0M
2022-03-09 30.20 31.70 29.84 31.70 0.0M
2022-03-08 30.40 32.00 29.16 29.62 0.0M
2022-03-07 27.02 30.66 27.02 30.18 0.0M
2022-03-04 28.38 28.72 27.66 28.06 0.0M
2022-03-03 28.78 29.20 28.34 29.20 0.0M
2022-03-02 28.02 29.78 27.14 28.14 0.0M
2022-03-01 30.54 30.54 26.98 27.58 0.0M
2022-02-28 26.06 28.50 26.06 28.46 0.0M
2022-02-25 25.02 27.74 25.02 26.80 0.0M
2022-02-24 23.10 25.86 23.00 25.80 0.0M
2022-02-23 24.88 24.90 23.56 23.86 0.0M
2022-02-22 25.84 26.44 24.22 24.90 0.0M
2022-02-21 26.76 26.76 25.60 26.00 0.0M
2022-02-18 26.82 27.76 25.72 26.20 0.0M
2022-02-17 26.50 27.46 26.16 26.72 0.0M
2022-02-16 26.30 28.00 25.82 26.16 0.0M
2022-02-15 26.22 26.28 25.42 25.88 0.0M
2022-02-14 26.20 26.40 25.28 25.82 0.0M
2022-02-11 26.82 27.22 25.80 26.96 0.0M
2022-02-10 28.22 28.30 26.82 27.14 0.0M
2022-02-09 27.82 28.66 27.68 28.46 0.0M
2022-02-08 29.64 29.64 27.58 27.88 0.0M
2022-02-07 31.00 31.00 28.72 29.04 0.0M
2022-02-04 28.96 30.42 28.80 30.06 0.0M
2022-02-03 29.62 29.96 28.80 29.02 0.0M
2022-02-02 27.18 29.90 27.18 29.70 0.0M
2022-02-01 26.28 27.46 26.28 27.20 0.0M
2022-01-31 25.92 25.92 24.72 25.50 0.0M
2022-01-28 26.00 26.18 25.14 25.26 0.0M
2022-01-27 26.70 26.96 26.02 26.20 0.0M
2022-01-26 27.02 28.04 26.30 26.64 0.0M
2022-01-25 27.16 28.68 26.50 26.86 0.0M
2022-01-24 28.68 28.68 26.20 26.84 0.0M
2022-01-21 28.82 29.16 28.10 28.42 0.0M
2022-01-20 29.50 30.10 29.00 29.52 0.0M
2022-01-19 31.66 31.66 29.60 29.86 0.0M
2022-01-18 31.70 32.12 31.60 31.60 0.0M
2022-01-17 32.88 32.88 31.32 31.70 0.0M
2022-01-14 33.28 33.28 31.72 32.20 0.0M
2022-01-13 30.22 33.00 30.08 32.00 0.0M
2022-01-12 29.90 30.34 29.58 29.90 0.0M
2022-01-11 29.74 30.50 29.10 29.94 0.0M
2022-01-10 30.24 30.26 29.12 29.22 0.0M
2022-01-07 31.50 31.50 29.58 29.90 0.0M
2022-01-06 30.06 30.36 29.96 30.06 0.0M
2022-01-05 31.20 31.20 29.88 30.82 0.0M
2022-01-04 29.70 30.40 29.40 30.28 0.0M
2022-01-03 29.10 29.82 28.70 29.46 0.0M