Friedrich Vorwerk Group SE Historical Data - VH2D | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Friedrich Vorwerk Group SE (VH2D)

32.40

3.05

(10.39%)

Closed January 17 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737047700	32.4	2.8	9.46	31.2	32.5	30.35	4494
1736961300	29.6	1.15	4.04	28.25	29.6	28.2	1207
1736874900	28.45	0.25	0.89	28.05	28.45	27.9	1102
1736788500	28.2	0.5	1.81	27.65	28.75	27.55	1355
1736529300	27.7	0.05	0.18	27.35	27.8	27.25	1266
1736442900	27.65	-0.25	-0.90	27.55	28.1	27.55	132
1736356500	27.9	-0.55	-1.93	28.15	28.2	27.55	1142
1736270100	28.45	-0.9	-3.07	28.9	29.25	28.35	306
1736183700	29.35	0.05	0.17	29.25	29.5	29.15	1307
1735924500	29.3	1.9	6.93	27.4	29.3	27.4	1243
1735838100	27.4	0.35	1.29	27	27.4	27	139
1735751700	27.05	0	0.00	27.05	27.05	27.05	0
1735665300	27.05	0	0.00	27.05	27.05	27.05	0
1735578900	27.05	-0.35	-1.28	27.15	27.2	27	100
1735319700	27.4	0.2	0.74	27.65	27.75	27.35	386
1735233300	27.2	0	0.00	27.2	27.2	27.2	0
1735146900	27.2	0	0.00	27.2	27.2	27.2	0
1735060500	27.2	0	0.00	27.2	27.2	27.2	0
1734974100	27.2	-0.6	-2.16	27.3	27.4	27.05	135
1734714900	27.8	0.2	0.72	27.15	27.8	27.05	1403
1734628500	27.6	1.65	6.36	26.6	27.6	26.6	8193
1734542100	25.95	0	0.00	26	26.2	25.65	694
1734455700	25.95	-0.05	-0.19	25.45	26.05	25.4	462
1734369300	26	0.35	1.36	25.7	26	25.55	1263
1734110100	25.65	-0.55	-2.10	26.15	26.35	25.65	869
1734023700	26.2	-1.1	-4.03	27.4	27.4	26.05	770
1733937300	27.3	0.65	2.44	26.7	27.45	26.7	1307
1733850900	26.65	0.15	0.57	26.3	26.7	26.3	820
1733764500	26.5	-0.05	-0.19	26.7	26.7	26.1	1109
1733505300	26.55	-0.15	-0.56	26.75	26.75	26.5	1018
1733418900	26.7	-0.25	-0.93	26.6	26.85	26.55	430
1733332500	26.95	0.25	0.94	26.6	27.2	26.5	1288
1733246100	26.7	0.6	2.30	26.6	26.8	26.4	1273
1733159700	26.1	-0.7	-2.61	26.45	26.45	25.7	3295
1732900500	26.8	-0.15	-0.56	27	27	26.65	311
1732814100	26.95	-0.2	-0.74	26.85	27.2	26.85	230
1732727700	27.15	0.15	0.56	26.9	27.25	26.8	2054
1732641300	27	-1	-3.57	27.4	27.625	26.825	1293
1732554900	28	0.15	0.54	27.65	28.05	27.15	1600
1732295700	27.85	0	0.00	28.1	28.1	27.45	1184
1732209300	27.85	-0.1	-0.36	27.6	28	27.35	1533
1732122900	27.95	-0.4	-1.41	28.5	28.6	27.65	2595
1732036500	28.35	1.3	4.81	26.925	28.5	26.925	4483
1731950100	27.05	1.25	4.84	26.05	27.25	25.75	8553
1731690900	25.8	0.9	3.61	25.05	26.1	24.95	4694
1731604500	24.9	-3.25	-11.55	27.65	27.925	24.65	3004
1731518100	28.15	0.5	1.81	27.7	28.25	27.6	3295
1731431700	27.65	-1.05	-3.66	28.4	28.5	27.65	830
1731345300	28.7	-0.15	-0.52	29.4	29.4	28.4	1607
1731086100	28.85	-0.2	-0.69	29.55	29.55	28.7	590
1730999700	29.05	0.95	3.38	27.5	29.1	27.5	1269
1730913300	28.1	-2.9	-9.35	30.8	31.15	27.85	8350
1730826900	31	0.4	1.31	30.95	31.1	30.55	543
1730740500	30.6	0.15	0.49	30.35	31.2	30.35	1656
1730481300	30.45	0.55	1.84	30.3	30.55	30.25	1011
1730394900	29.9	-0.2	-0.66	30	30.1	29.3	2718
1730308500	30.1	-0.5	-1.63	30.4	30.55	30	1983
1730222100	30.6	0.6	2.00	30.1	30.7	30.1	1681
1730135700	30	0.2	0.67	29.9	30.25	29.7	1719
1729872900	29.8	0.05	0.17	29.55	29.825	29.2	748
1729786500	29.75	0.75	2.59	29.6	29.8	29.45	1903
1729700100	29	0.25	0.87	28.85	29	28.4	1488
1729613700	28.75	0.55	1.95	28.25	29	28.05	2223
1729527300	28.2	1.9	7.22	27.3	28.3	27.25	2279
1729268100	26.3	0.15	0.57	26.05	26.3	26.05	953
1729181700	26.15	-0.11	-0.40	26.5	26.55403	26.09511	855

Friedrich Vorwerk

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions