Friedrich Vorwerk Group SE (VH2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.747663551402 | 26.75 | 27.45 | 25.5 | 8246 | 26.31303662 | DE |
| 4 | -4.05 | -13.064516129 | 31 | 31 | 24.5 | 19232 | 26.92962796 | DE |
| 12 | 4.65 | 20.8520179372 | 22.3 | 31.2 | 21.75 | 15091 | 26.90244347 | DE |
| 26 | 10.95 | 68.4375 | 16 | 31.2 | 15.9 | 11946 | 23.83770795 | DE |
| 52 | 14.11 | 109.890965732 | 12.84 | 31.2 | 12.7 | 10094 | 20.35379553 | DE |
| 156 | -4.55 | -14.4444444444 | 31.5 | 41.7 | 8.89 | 28478 | 15.79215406 | DE |
| 260 | -19.93 | -42.5127986348 | 46.88 | 53.6 | 8.89 | 25530 | 18.71869899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 26.4 | 0.65 | 2.52 | 25.75 | 26.75 | 25.5 | 11338 |
| 1733174820 | 25.75 | -1.2 | -4.45 | 26.9 | 26.95 | 25.5 | 17490 |
| 1732915620 | 26.95 | 0.15 | 0.56 | 27.2 | 27.2 | 26.6 | 3772 |
| 1732829220 | 26.8 | -0.4 | -1.47 | 27.45 | 27.45 | 26.75 | 2989 |
| 1732742820 | 27.2 | 0.4 | 1.49 | 26.75 | 27.4 | 26.75 | 5641 |
| 1732656420 | 26.8 | -0.8 | -2.90 | 27.55 | 27.7 | 26.6 | 8538 |
| 1732570020 | 27.6 | -0.05 | -0.18 | 27.9 | 28 | 27.1 | 16386 |
| 1732310820 | 27.65 | -0.3 | -1.07 | 27.75 | 28 | 27.45 | 5355 |
| 1732224420 | 27.95 | -0.15 | -0.53 | 28.05 | 28.2 | 27.5 | 2440 |
| 1732138020 | 28.1 | -0.35 | -1.23 | 28.25 | 28.65 | 27.6 | 16947 |
| 1732051620 | 28.45 | 1.15 | 4.21 | 27.4 | 28.45 | 27 | 11434 |
| 1731965220 | 27.3 | 1.3 | 5.00 | 26.2 | 27.45 | 25.3 | 13253 |
| 1731705960 | 26 | 0.95 | 3.79 | 24.8 | 26.25 | 24.5 | 31667 |
| 1731619560 | 25.05 | -2.7 | -9.73 | 27.9 | 28.65 | 24.55 | 78165 |
| 1731533160 | 27.75 | 0.45 | 1.65 | 27.4 | 28.15 | 27.15 | 11858 |
| 1731446820 | 27.3 | -1.2 | -4.21 | 28.6 | 28.7 | 26.6 | 32740 |
| 1731360420 | 28.5 | -0.15 | -0.52 | 28.7 | 29.6 | 28.4 | 7673 |
| 1731101220 | 28.65 | -0.75 | -2.55 | 29.35 | 29.65 | 28.45 | 10330 |
| 1731014760 | 29.4 | 2.2 | 8.09 | 27.1 | 29.4 | 27.1 | 29832 |
| 1730928360 | 27.2 | -3.75 | -12.12 | 31 | 31 | 27.2 | 66792 |
| 1730841960 | 30.95 | 0.35 | 1.14 | 30.9 | 31 | 30.6 | 9471 |
| 1730755560 | 30.6 | 0.1 | 0.33 | 30.8 | 31.2 | 30.3 | 17726 |
| 1730496360 | 30.5 | 0.65 | 2.18 | 29.85 | 30.75 | 29.85 | 9573 |
| 1730409960 | 29.85 | -0.55 | -1.81 | 30.4 | 30.4 | 29.2 | 22305 |
| 1730323560 | 30.4 | -0.4 | -1.30 | 30.55 | 30.75 | 30 | 16134 |
| 1730237160 | 30.8 | 0.8 | 2.67 | 30.1 | 30.8 | 29.95 | 12487 |
| 1730150760 | 30 | 0 | 0.00 | 29.3 | 30.25 | 29.25 | 31983 |
| 1729888020 | 30 | 0.15 | 0.50 | 29.95 | 30 | 29.25 | 17603 |
| 1729801560 | 29.85 | 1.05 | 3.65 | 29 | 30.1 | 28.8 | 21054 |
| 1729715160 | 28.8 | -0.4 | -1.37 | 29.1 | 29.3 | 28.3 | 16311 |
| 1729628760 | 29.2 | 0.95 | 3.36 | 28.35 | 29.2 | 28 | 35605 |
| 1729542360 | 28.25 | 2.3 | 8.86 | 27.2 | 28.5 | 26.9 | 42786 |
| 1729283160 | 25.95 | 0.2 | 0.78 | 25.75 | 26.3 | 25.75 | 5991 |
| 1729196760 | 25.75 | -0.65 | -2.46 | 26.25 | 26.6 | 25.7 | 17803 |
| 1729110360 | 26.4 | 0.2 | 0.76 | 26.15 | 26.45 | 25.65 | 9861 |
| 1729023960 | 26.2 | 0.3 | 1.16 | 25.95 | 26.35 | 25.6 | 15228 |
| 1728937620 | 25.9 | 1.2 | 4.86 | 24.7 | 25.9 | 24.7 | 20011 |
| 1728678360 | 24.7 | 0.05 | 0.20 | 24.6 | 24.75 | 24.35 | 7235 |
| 1728591960 | 24.65 | 0 | 0.00 | 24.7 | 24.7 | 24.25 | 5552 |
| 1728505560 | 24.65 | 0.25 | 1.02 | 24.45 | 24.8 | 24.35 | 11225 |
| 1728419160 | 24.4 | -0.05 | -0.20 | 24.1 | 24.55 | 23.9 | 4909 |
| 1728332760 | 24.45 | 0.05 | 0.20 | 24.5 | 24.5 | 24.05 | 9542 |
| 1728073560 | 24.4 | 0.7 | 2.95 | 23.85 | 24.65 | 23.85 | 6554 |
| 1727987220 | 23.7 | 0.1 | 0.42 | 23.75 | 24.05 | 23.7 | 3700 |
| 1727900820 | 23.6 | -0.15 | -0.63 | 24 | 24.2 | 22.95 | 19086 |
| 1727814420 | 23.75 | -0.4 | -1.66 | 24.15 | 24.5 | 23.45 | 21588 |
| 1727728020 | 24.15 | -0.2 | -0.82 | 24.35 | 24.6 | 23.8 | 6771 |
| 1727468760 | 24.35 | 0.35 | 1.46 | 23.9 | 24.5 | 23.8 | 5427 |
| 1727382360 | 24 | -0.4 | -1.64 | 24.4 | 24.6 | 23.75 | 8327 |
| 1727295960 | 24.4 | 0.85 | 3.61 | 23.7 | 24.6 | 23.5 | 7997 |
| 1727209560 | 23.55 | -0.05 | -0.21 | 23.65 | 24 | 23.25 | 4205 |
| 1727123160 | 23.6 | 0.05 | 0.21 | 23.4 | 24.05 | 23.4 | 14397 |
| 1726864020 | 23.55 | 0.3 | 1.29 | 23.25 | 23.55 | 22.8 | 7669 |
| 1726777560 | 23.25 | 0.65 | 2.88 | 22.45 | 23.35 | 22.3 | 11440 |
| 1726691220 | 22.6 | -0.1 | -0.44 | 22.55 | 22.65 | 22.5 | 1294 |
| 1726604760 | 22.7 | 0.2 | 0.89 | 23 | 23.4 | 22.5 | 25621 |
| 1726518420 | 22.5 | 0.4 | 1.81 | 22.25 | 22.5 | 21.85 | 6251 |
| 1726259160 | 22.1 | -0.15 | -0.67 | 22.25 | 22.4 | 22 | 3652 |
| 1726172760 | 22.25 | 0.5 | 2.30 | 21.75 | 22.35 | 21.75 | 4779 |
| 1726086360 | 21.75 | -0.65 | -2.90 | 22.3 | 22.4 | 21.75 | 1682 |
| 1725999960 | 22.4 | 0.1 | 0.45 | 22.05 | 22.45 | 22.05 | 6253 |
| 1725913620 | 22.3 | 0.75 | 3.48 | 21.45 | 22.3 | 21.45 | 4341 |
| 1725654360 | 21.55 | -0.8 | -3.58 | 22.15 | 22.4 | 21.5 | 6227 |
| 1725567960 | 22.35 | 0.3 | 1.36 | 21.9 | 22.6 | 21.9 | 2232 |
| 1725481560 | 22.05 | -0.55 | -2.43 | 22.85 | 22.85 | 21 | 17526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
