Hornbach Holding VZO O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	86.200	86.800	85.900	86.600	86.600	10,900
2026-10-15	84.700	86.000	84.400	85.700	85.700	11,380
2026-10-14	83.200	84.700	82.800	84.300	84.300	10,441
2026-10-13	82.400	83.000	81.800	82.400	82.400	15,286
2026-10-12	83.300	83.300	81.600	81.700	81.700	14,686
2026-10-09	84.000	85.500	83.400	83.700	83.700	11,481
2026-10-08	83.500	83.800	82.200	83.500	83.500	11,310
2026-10-07	83.900	84.900	83.000	83.400	83.400	12,628
2026-10-06	83.400	84.300	82.900	84.000	84.000	5,926
2026-10-05	84.300	84.500	82.600	82.900	82.900	11,845
2026-10-02	84.000	86.400	83.900	83.900	83.900	16,234
2026-10-01	85.100	85.600	83.000	83.700	83.700	16,692
2026-09-30	86.400	88.700	85.900	86.300	86.300	21,949
2026-09-29	83.600	86.800	82.300	86.800	86.800	30,393
2026-09-28	83.400	84.200	82.500	83.400	83.400	23,096
2026-09-25	83.000	83.500	82.300	82.800	82.800	19,693
2026-09-24	85.000	85.500	82.400	82.700	82.700	16,722
2026-09-23	85.500	85.900	84.200	85.300	85.300	8,150
2026-09-22	82.900	86.300	82.900	86.300	86.300	19,111
2026-09-21	81.900	83.600	81.600	83.200	83.200	11,066
2026-09-18	83.500	83.700	81.700	81.700	81.700	25,567
2026-09-17	83.000	84.200	83.000	83.500	83.500	14,487
2026-09-16	81.900	84.100	81.700	84.000	84.000	25,228
2026-09-15	82.200	83.100	81.400	82.000	82.000	18,859
2026-09-14	84.000	84.000	81.500	82.100	82.100	17,267
2026-09-11	85.000	85.500	83.500	84.000	84.000	7,294
2026-09-10	85.200	86.500	84.600	84.600	84.600	9,344
2026-09-09	86.200	86.200	84.800	85.000	85.000	8,525
2026-09-08	86.600	89.200	85.100	87.000	87.000	24,673
2026-09-07	81.900	82.300	81.600	81.700	81.700	3,634
2026-09-04	80.800	82.200	80.800	81.800	81.800	4,821
2026-09-03	80.900	81.100	80.300	80.900	80.900	7,691
2026-09-02	83.800	83.800	81.000	81.000	81.000	11,649
2026-09-01	82.600	83.800	82.300	83.500	83.500	13,193
2026-08-31	81.900	82.800	81.700	82.700	82.700	22,913
2026-08-28	81.300	82.400	81.000	82.100	82.100	6,566
2026-08-27	81.500	82.100	80.900	81.400	81.400	10,172
2026-08-26	80.500	82.100	80.500	81.700	81.700	4,810
2026-08-25	80.700	82.000	80.600	81.400	81.400	6,144
2026-08-24	80.400	81.100	80.100	80.800	80.800	4,229
2026-08-21	80.500	81.200	80.400	80.900	80.900	3,690
2026-08-20	80.600	81.300	80.500	81.100	81.100	6,674
2026-08-19	80.400	81.400	80.300	80.900	80.900	6,835
2026-08-18	80.400	81.700	80.400	81.100	81.100	5,991
2026-08-17	83.000	83.000	80.700	80.700	80.700	6,024
2026-08-14	83.200	83.600	82.500	82.800	82.800	5,340
2026-08-13	82.200	83.900	82.200	83.100	83.100	6,100
2026-08-12	84.000	84.000	82.500	82.500	82.500	6,811
2026-08-11	84.300	85.400	84.300	84.800	84.800	9,345
2026-08-10	85.200	85.600	84.300	84.600	84.600	10,682
2026-08-07	85.600	85.800	84.600	85.400	85.400	8,202
2026-08-06	85.000	85.600	84.600	84.800	84.800	14,141
2026-08-05	84.500	85.600	84.200	84.700	84.700	14,392
2026-08-04	84.500	85.300	84.000	84.500	84.500	7,733
2026-08-03	84.000	85.600	83.700	84.800	84.800	14,788
2026-07-31	84.800	84.800	82.900	83.300	83.300	15,919
2026-07-30	84.100	86.900	84.100	85.000	85.000	14,458
2026-07-29	83.000	85.100	83.000	84.900	84.900	15,363
2026-07-28	81.700	83.500	81.700	83.000	83.000	16,027
2026-07-27	80.600	82.100	80.600	81.500	81.500	13,931

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.4000 EUR
2025-07-14	2.4000 EUR
2024-07-08	2.4000 EUR
2023-07-10	2.4000 EUR
2022-07-11	2.4000 EUR
2021-07-09	2.0000 EUR
2020-07-13	1.5000 EUR
2019-07-08	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.