ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VH2D Friedrich Vorwerk Group SE

32.95
-0.90 (-2.66%)
Feb 19 2025 - Closed
Realtime Data

VH2D Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2025 32.95 -0.90 -2.66% 34.00 34.15 32.95 498
Feb 18 2025 33.85 -0.75 -2.17% 33.65 34.225 33.60 383
Feb 17 2025 34.60 1.40 4.22% 34.10 35.15 34.00 1,687
Feb 14 2025 33.20 -0.26 -0.78% 33.40 33.45 32.95 480
Feb 13 2025 33.4618 -0.29 -0.85% 33.60 33.70 33.20 2,039
Feb 12 2025 33.75 -0.75 -2.17% 34.60 34.60 33.75 4,693
Feb 11 2025 34.50 -0.35 -1.00% 34.30 35.00 34.30 1,657
Feb 10 2025 34.85 0.50 1.46% 34.40 35.10 34.40 400
Feb 07 2025 34.35 -0.55 -1.58% 34.60 34.80 34.20 357
Feb 06 2025 34.90 -0.25 -0.71% 35.15 35.15 34.65 1,119
Feb 05 2025 35.15 0.40 1.15% 34.50 35.20 34.50 1,128
Feb 04 2025 34.75 0.15 0.43% 34.40 35.15 34.40 2,232
Feb 03 2025 34.60 -0.90 -2.54% 34.85 34.95 34.10 1,879
Jan 31 2025 35.50 -0.65 -1.80% 36.05 36.30 35.10 1,319
Jan 30 2025 36.15 0.75 2.12% 35.45 36.30 35.45 1,325
Jan 29 2025 35.40 -0.95 -2.61% 35.85 36.00 35.35 350
Jan 28 2025 36.35 0.90 2.54% 35.75 36.65 35.65 2,275
Jan 27 2025 35.45 -0.60 -1.66% 35.60 35.80 34.95 2,382
Jan 24 2025 36.05 -0.50 -1.37% 35.25 36.20 34.65 3,701
Jan 23 2025 36.55 1.15 3.25% 35.15 36.55 34.85 7,769
Jan 22 2025 35.40 0.50 1.43% 35.50 35.90 34.90 2,008
Jan 21 2025 34.90 0.15 0.43% 34.95 35.15 34.65 1,177
Jan 20 2025 34.75 1.15 3.42% 33.60 34.75 33.60 6,745
Jan 17 2025 33.60 1.20 3.70% 33.05 34.20 32.675 3,341
Jan 16 2025 32.40 2.80 9.46% 31.20 32.50 30.35 4,494
Jan 15 2025 29.60 1.15 4.04% 28.25 29.60 28.20 1,207
Jan 14 2025 28.45 0.25 0.89% 28.05 28.45 27.90 1,102
Jan 13 2025 28.20 0.50 1.81% 27.65 28.75 27.55 1,355
Jan 10 2025 27.70 0.05 0.18% 27.35 27.80 27.25 1,266
Jan 09 2025 27.65 -0.25 -0.90% 27.55 28.10 27.55 132
Jan 08 2025 27.90 -0.55 -1.93% 28.15 28.20 27.55 1,142
Jan 07 2025 28.45 -0.90 -3.07% 28.90 29.25 28.35 306
Jan 06 2025 29.35 0.05 0.17% 29.25 29.50 29.15 1,307
Jan 03 2025 29.30 1.90 6.93% 27.40 29.30 27.40 1,243
Jan 02 2025 27.40 0.35 1.29% 27.00 27.40 27.00 139
Jan 01 2025 27.05 0.00 0.00% 27.05 27.05 27.05 0.00
Dec 31 2024 27.05 0.00 0.00% 27.05 27.05 27.05 0.00
Dec 30 2024 27.05 -0.35 -1.28% 27.15 27.20 27.00 100
Dec 27 2024 27.40 0.20 0.74% 27.65 27.75 27.35 386
Dec 26 2024 27.20 0.00 0.00% 27.20 27.20 27.20 0.00
Dec 25 2024 27.20 0.00 0.00% 27.20 27.20 27.20 0.00
Dec 24 2024 27.20 0.00 0.00% 27.20 27.20 27.20 0.00
Dec 23 2024 27.20 -0.60 -2.16% 27.30 27.40 27.05 135
Dec 20 2024 27.80 0.20 0.72% 27.15 27.80 27.05 1,403
Dec 19 2024 27.60 1.65 6.36% 26.60 27.60 26.60 8,193
Dec 18 2024 25.95 0.00 0.00% 26.00 26.20 25.65 694
Dec 17 2024 25.95 -0.05 -0.19% 25.45 26.05 25.40 462
Dec 16 2024 26.00 0.35 1.36% 25.70 26.00 25.55 1,263
Dec 13 2024 25.65 -0.55 -2.10% 26.15 26.35 25.65 869
Dec 12 2024 26.20 -1.10 -4.03% 27.40 27.40 26.05 770
Dec 11 2024 27.30 0.65 2.44% 26.70 27.45 26.70 1,307
Dec 10 2024 26.65 0.15 0.57% 26.30 26.70 26.30 820
Dec 09 2024 26.50 -0.05 -0.19% 26.70 26.70 26.10 1,109
Dec 06 2024 26.55 -0.15 -0.56% 26.75 26.75 26.50 1,018
Dec 05 2024 26.70 -0.25 -0.93% 26.60 26.85 26.55 430
Dec 04 2024 26.95 0.25 0.94% 26.60 27.20 26.50 1,288
Dec 03 2024 26.70 0.60 2.30% 26.60 26.80 26.40 1,273
Dec 02 2024 26.10 -0.70 -2.61% 26.45 26.45 25.70 3,295
Nov 29 2024 26.80 -0.15 -0.56% 27.00 27.00 26.65 311
Nov 28 2024 26.95 -0.20 -0.74% 26.85 27.20 26.85 230
Nov 27 2024 27.15 0.15 0.56% 26.90 27.25 26.80 2,054
Nov 26 2024 27.00 -1.00 -3.57% 27.40 27.625 26.825 1,293
Nov 25 2024 28.00 0.15 0.54% 27.65 28.05 27.15 1,600
Nov 22 2024 27.85 0.00 0.00% 28.10 28.10 27.45 1,184