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
2023-12-29 15.00 15.58 15.00 15.50 0.0M
2023-12-28 14.82 15.32 14.68 15.24 0.0M
2023-12-27 15.02 15.30 14.84 14.88 0.0M
2023-12-22 14.70 15.00 14.50 14.90 0.0M
2023-12-21 14.80 15.06 14.62 14.62 0.0M
2023-12-20 15.08 15.22 14.70 15.16 0.1M
2023-12-19 14.50 15.08 14.34 14.94 0.1M
2023-12-18 13.92 14.52 13.78 14.52 0.1M
2023-12-15 14.56 14.70 14.02 14.02 0.0M
2023-12-14 14.00 14.68 13.50 14.44 0.1M
2023-12-13 13.70 14.64 13.64 13.90 0.2M
2023-12-12 13.54 13.56 13.22 13.52 0.0M
2023-12-11 13.26 13.60 13.26 13.56 0.0M
2023-12-08 12.60 13.40 12.60 13.34 0.1M
2023-12-07 12.88 13.00 12.72 12.88 0.0M
2023-12-06 12.74 13.18 12.70 13.06 0.0M
2023-12-05 12.92 13.12 12.80 12.94 0.0M
2023-12-04 13.02 13.36 13.00 13.08 0.0M
2023-12-01 13.12 13.12 12.80 13.06 0.0M
2023-11-30 13.04 13.28 12.74 12.94 0.0M
2023-11-29 12.60 13.14 12.50 12.94 0.0M
2023-11-28 12.76 12.78 12.26 12.50 0.0M
2023-11-27 13.16 13.16 12.80 12.88 0.0M
2023-11-24 13.28 13.50 13.12 13.22 0.0M
2023-11-23 12.90 13.42 12.86 13.42 0.0M
2023-11-22 12.82 13.16 12.80 13.00 0.0M
2023-11-21 13.48 13.48 12.82 13.00 0.0M
2023-11-20 13.64 13.84 13.38 13.40 0.0M
2023-11-17 13.32 13.68 13.30 13.44 0.0M
2023-11-16 13.98 14.14 13.10 13.28 0.1M
2023-11-15 12.82 14.18 12.68 14.18 0.3M
2023-11-14 11.46 13.40 11.46 13.00 0.3M
2023-11-13 11.02 11.26 10.88 11.08 0.0M
2023-11-10 11.30 11.30 10.70 11.16 0.1M
2023-11-09 12.12 12.14 11.10 11.24 0.1M
2023-11-08 12.60 12.64 12.30 12.36 0.0M
2023-11-07 12.62 12.62 12.26 12.46 0.0M
2023-11-06 12.96 13.10 12.64 12.64 0.0M
2023-11-03 12.64 12.94 12.64 12.88 0.0M
2023-11-02 12.24 13.02 12.24 12.66 0.0M
2023-11-01 12.66 12.66 12.24 12.58 0.0M
2023-10-31 12.16 12.58 12.10 12.48 0.0M
2023-10-30 12.26 12.32 11.88 12.14 0.0M
2023-10-27 12.10 12.32 12.00 12.12 0.0M
2023-10-26 11.96 12.22 11.92 11.96 0.0M
2023-10-25 12.30 12.30 11.94 12.08 0.0M
2023-10-24 12.14 12.38 11.88 12.22 0.0M
2023-10-23 11.80 12.02 11.44 12.02 0.0M
2023-10-20 11.74 11.96 11.58 11.70 0.1M
2023-10-19 11.70 12.24 11.70 11.94 0.0M
2023-10-18 11.90 12.00 11.76 11.90 0.0M
2023-10-17 11.74 11.88 11.50 11.88 0.0M
2023-10-16 11.74 11.74 11.38 11.62 0.0M
2023-10-13 12.02 12.02 11.62 11.68 0.0M
2023-10-12 12.04 12.26 12.00 12.00 0.0M
2023-10-11 12.12 12.22 11.72 12.04 0.0M
2023-10-10 11.58 12.26 11.58 12.16 0.1M
2023-10-09 11.84 11.86 11.62 11.64 0.0M
2023-10-06 11.64 11.94 11.60 11.86 0.0M
2023-10-05 11.70 11.82 11.52 11.68 0.0M
2023-10-04 11.40 11.78 11.40 11.64 0.0M
2023-10-03 11.80 11.80 11.50 11.52 0.0M
2023-10-02 12.48 12.48 11.86 11.88 0.0M
2023-09-29 12.30 12.52 12.04 12.34 0.0M
2023-09-28 12.10 12.26 11.80 12.16 0.0M
2023-09-27 12.32 12.38 12.02 12.06 0.0M
2023-09-26 13.00 13.00 12.08 12.20 0.1M
2023-09-25 13.04 13.28 12.90 13.02 0.0M
2023-09-22 13.18 13.18 12.66 12.98 0.0M
2023-09-21 13.20 13.50 13.10 13.14 0.0M
2023-09-20 13.22 13.40 13.16 13.32 0.0M
2023-09-19 13.02 13.52 13.02 13.24 0.0M
2023-09-18 13.42 13.50 13.08 13.08 0.0M
2023-09-15 13.42 13.80 13.34 13.52 0.1M
2023-09-14 12.48 13.50 12.38 13.48 0.1M
2023-09-13 12.72 12.72 12.20 12.56 0.0M
2023-09-12 13.02 13.08 12.56 12.64 0.0M
2023-09-11 12.94 13.20 12.86 13.00 0.1M
2023-09-08 12.76 13.18 12.56 13.10 0.1M
2023-09-07 12.58 12.92 12.36 12.82 0.1M
2023-09-06 12.68 13.04 12.54 12.82 0.2M
2023-09-05 12.76 13.30 12.62 12.68 0.1M
2023-09-04 12.50 13.06 12.50 12.90 0.2M
2023-09-01 12.56 12.70 11.94 12.48 0.3M
2023-08-31 11.32 12.90 11.20 12.78 0.4M
2023-08-30 11.18 11.36 11.04 11.18 0.0M
2023-08-29 11.46 11.46 11.12 11.16 0.0M
2023-08-28 11.06 11.30 11.00 11.24 0.0M
2023-08-25 11.10 11.16 10.90 10.98 0.0M
2023-08-24 11.34 11.58 11.08 11.16 0.1M
2023-08-23 11.22 11.46 11.02 11.30 0.1M
2023-08-22 10.70 11.22 10.70 11.18 0.1M
2023-08-21 10.38 10.82 10.38 10.72 0.0M
2023-08-18 10.46 10.58 10.30 10.38 0.0M
2023-08-17 10.40 10.82 10.40 10.60 0.0M
2023-08-16 10.42 10.72 10.36 10.68 0.1M
2023-08-15 10.48 10.60 10.26 10.34 0.0M
2023-08-14 10.46 10.50 10.38 10.50 0.0M
2023-08-11 10.62 10.62 10.40 10.48 0.0M
2023-08-10 10.88 10.88 10.40 10.42 0.0M
2023-08-09 10.44 10.58 10.32 10.52 0.0M
2023-08-08 10.92 10.92 10.38 10.38 0.1M
2023-08-07 10.82 10.92 10.76 10.80 0.0M
2023-08-04 10.58 10.88 10.52 10.88 0.1M
2023-08-03 10.48 10.54 10.40 10.52 0.0M
2023-08-02 10.72 10.78 10.38 10.40 0.1M
2023-08-01 10.92 11.08 10.72 10.82 0.0M
2023-07-31 10.62 11.00 10.48 10.90 0.1M
2023-07-28 10.56 10.76 10.40 10.56 0.1M
2023-07-27 10.68 10.86 10.54 10.58 0.0M
2023-07-26 10.88 10.88 10.34 10.60 0.1M
2023-07-25 11.10 11.10 10.84 10.94 0.0M
2023-07-24 11.08 11.20 11.00 11.10 0.0M
2023-07-21 10.94 11.10 10.94 11.06 0.0M
2023-07-20 11.06 11.26 10.96 10.98 0.0M
2023-07-19 11.28 11.30 11.02 11.10 0.1M
2023-07-18 11.04 11.30 10.92 11.24 0.0M
2023-07-17 11.08 11.20 10.98 11.04 0.0M
2023-07-14 11.32 11.44 11.12 11.14 0.0M
2023-07-13 11.28 11.40 11.22 11.32 0.0M
2023-07-12 11.00 11.28 10.80 11.26 0.0M
2023-07-11 11.14 11.20 10.92 10.96 0.0M
2023-07-10 11.04 11.30 11.04 11.08 0.0M
2023-07-07 10.70 11.10 10.68 11.06 0.0M
2023-07-06 11.00 11.08 10.62 10.66 0.0M
2023-07-05 11.10 11.20 10.84 10.98 0.0M
2023-07-04 11.28 11.60 11.16 11.16 0.0M
2023-07-03 11.06 11.28 10.78 11.26 0.1M
2023-06-30 10.86 11.04 10.66 10.96 0.0M
2023-06-29 10.54 11.04 10.54 10.88 0.0M
2023-06-28 10.44 10.68 10.42 10.58 0.0M
2023-06-27 10.70 10.72 10.36 10.38 0.0M
2023-06-26 10.72 10.78 10.50 10.62 0.1M
2023-06-23 11.06 11.12 10.64 10.66 0.1M
2023-06-22 11.70 11.70 11.04 11.08 0.1M
2023-06-21 11.10 11.86 11.06 11.60 0.3M
2023-06-20 11.20 11.22 11.02 11.02 0.0M
2023-06-19 11.10 11.18 10.94 11.12 0.0M
2023-06-16 10.98 11.30 10.96 11.10 0.0M
2023-06-15 11.14 11.14 10.84 10.92 0.0M
2023-06-14 11.14 11.28 11.10 11.10 0.1M
2023-06-13 11.12 11.30 11.10 11.20 0.1M
2023-06-12 11.06 11.20 10.98 11.08 0.0M
2023-06-09 10.74 11.04 10.64 10.94 0.0M
2023-06-08 10.96 10.96 10.62 10.76 0.0M
2023-06-07 10.84 10.98 10.58 10.90 0.0M
2023-06-06 10.98 10.98 10.52 10.68 0.0M
2023-06-05 10.64 11.16 10.50 11.08 0.1M
2023-06-02 10.60 10.82 10.44 10.60 0.0M
2023-06-01 10.72 10.94 10.46 10.46 0.0M
2023-05-31 11.02 11.02 10.56 10.70 0.0M
2023-05-30 11.04 11.40 10.98 11.20 0.1M
2023-05-29 11.00 11.06 10.92 11.00 0.0M
2023-05-26 10.62 11.08 10.62 11.00 0.1M
2023-05-25 10.36 10.72 10.34 10.68 0.0M
2023-05-24 10.14 10.52 10.12 10.42 0.1M
2023-05-23 10.12 10.34 10.12 10.18 0.0M
2023-05-22 10.16 10.20 10.10 10.14 0.0M
2023-05-19 10.22 10.32 10.00 10.20 0.1M
2023-05-18 10.42 10.60 10.06 10.16 0.1M
2023-05-17 10.52 10.56 10.26 10.34 0.1M
2023-05-16 10.58 10.80 10.36 10.56 0.0M
2023-05-15 10.60 10.98 10.38 10.50 0.1M
2023-05-12 10.72 10.72 10.34 10.52 0.0M
2023-05-11 10.58 10.78 10.36 10.68 0.0M
2023-05-10 10.60 10.70 10.42 10.52 0.0M
2023-05-09 10.62 10.76 10.46 10.72 0.0M
2023-05-08 10.76 10.88 10.56 10.76 0.0M
2023-05-05 10.36 10.86 10.36 10.74 0.0M
2023-05-04 10.32 10.48 10.20 10.42 0.0M
2023-05-03 10.70 10.70 10.20 10.32 0.0M
2023-05-02 11.00 11.10 10.62 10.64 0.0M
2023-04-28 10.62 10.98 10.44 10.96 0.0M
2023-04-27 10.62 10.72 10.46 10.62 0.0M
2023-04-26 10.72 10.72 10.36 10.60 0.0M
2023-04-25 11.18 11.20 10.56 10.70 0.1M
2023-04-24 11.04 11.44 11.02 11.14 0.0M
2023-04-21 10.70 11.06 10.52 10.98 0.0M
2023-04-20 10.66 10.82 10.58 10.74 0.0M
2023-04-19 10.70 10.70 10.38 10.64 0.0M
2023-04-18 10.70 10.86 10.64 10.66 0.0M
2023-04-17 10.88 11.00 10.62 10.68 0.0M
2023-04-14 10.64 11.06 10.52 10.80 0.0M
2023-04-13 10.66 10.84 10.52 10.76 0.0M
2023-04-12 11.10 11.26 10.66 10.72 0.0M
2023-04-11 10.98 11.30 10.78 11.16 0.1M
2023-04-06 10.16 10.98 10.16 10.84 0.1M
2023-04-05 10.74 10.74 10.20 10.26 0.1M
2023-04-04 10.36 11.18 10.32 10.78 0.2M
2023-04-03 10.14 10.42 10.12 10.18 0.1M
2023-03-31 9.85 10.00 9.73 9.81 0.0M
2023-03-30 9.40 9.98 9.37 9.96 0.1M
2023-03-29 9.18 9.26 9.00 9.24 0.1M
2023-03-28 9.36 9.44 9.08 9.13 0.0M
2023-03-27 9.53 9.60 9.20 9.35 0.0M
2023-03-24 9.28 9.47 9.07 9.14 0.0M
2023-03-23 9.10 9.51 9.10 9.50 0.0M
2023-03-22 9.41 9.61 9.30 9.32 0.0M
2023-03-21 9.52 10.10 9.49 9.53 0.3M
2023-03-20 9.35 9.37 8.89 9.31 0.1M
2023-03-17 9.47 9.72 9.21 9.36 0.1M
2023-03-16 9.36 9.57 9.15 9.39 0.1M
2023-03-15 9.58 9.58 9.12 9.26 0.1M
2023-03-14 9.17 9.71 9.17 9.60 0.1M
2023-03-13 9.64 9.64 9.16 9.34 0.1M
2023-03-10 9.84 9.85 9.45 9.64 0.1M
2023-03-09 9.92 10.22 9.80 9.94 0.1M
2023-03-08 10.00 10.00 9.81 9.98 0.0M
2023-03-07 10.12 10.28 9.99 10.06 0.1M
2023-03-06 10.12 10.20 9.83 10.14 0.0M
2023-03-03 9.76 10.12 9.67 10.10 0.0M
2023-03-02 9.54 9.79 9.46 9.70 0.1M
2023-03-01 10.12 10.28 9.56 9.66 0.2M
2023-02-28 10.12 10.38 10.06 10.08 0.0M
2023-02-27 9.84 10.34 9.80 10.20 0.1M
2023-02-24 10.40 10.40 9.68 9.77 0.3M
2023-02-23 11.00 11.00 10.36 10.46 0.1M
2023-02-22 10.76 11.08 10.62 10.72 0.0M
2023-02-21 10.84 11.20 10.68 10.94 0.1M
2023-02-20 10.82 10.90 10.56 10.82 0.0M
2023-02-17 10.80 10.98 10.68 10.82 0.1M
2023-02-16 10.80 11.18 10.72 10.98 0.1M
2023-02-15 10.76 10.94 10.66 10.80 0.1M
2023-02-14 10.64 10.88 10.58 10.70 0.1M
2023-02-13 10.78 10.90 10.40 10.54 0.1M
2023-02-10 10.56 11.24 10.56 10.82 0.2M
2023-02-09 11.16 11.24 10.60 10.64 0.2M
2023-02-08 10.38 11.14 10.38 11.00 0.3M
2023-02-07 11.18 11.26 10.40 10.46 0.5M
2023-02-06 11.20 11.36 11.04 11.20 0.2M
2023-02-03 11.40 12.08 11.04 11.30 0.5M
2023-02-02 11.78 11.94 11.14 11.72 0.5M
2023-02-01 12.30 12.44 11.54 11.70 1.1M
2023-01-31 15.00 15.04 11.24 12.50 1.9M
2023-01-30 19.98 20.20 19.78 19.98 0.1M
2023-01-27 20.40 20.55 20.15 20.20 0.0M
2023-01-26 20.60 20.85 20.20 20.40 0.0M
2023-01-25 20.95 21.30 20.15 20.50 0.1M
2023-01-24 21.05 21.20 20.70 20.95 0.0M
2023-01-23 21.05 21.15 20.65 21.00 0.0M
2023-01-20 20.90 21.00 20.70 20.80 0.0M
2023-01-19 21.50 21.75 20.60 20.80 0.0M
2023-01-18 21.80 22.05 21.70 21.80 0.0M
2023-01-17 21.90 22.30 21.75 22.00 0.0M
2023-01-16 21.80 22.35 21.80 22.00 0.0M
2023-01-13 21.50 22.50 21.50 21.75 0.0M
2023-01-12 22.55 22.55 21.05 21.45 0.0M
2023-01-11 22.75 22.75 22.10 22.40 0.0M
2023-01-10 22.95 23.00 21.90 22.60 0.0M
2023-01-09 22.65 23.15 22.65 23.00 0.0M
2023-01-06 22.85 22.85 22.20 22.60 0.0M
2023-01-05 23.75 24.55 22.95 22.95 0.0M
2023-01-04 22.75 23.65 22.55 23.65 0.0M
2023-01-03 23.00 23.60 22.60 22.90 0.0M
2023-01-02 22.15 23.40 22.15 22.80 0.0M