Hornbach Holding VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 80.000 | 81.700 | 80.000 | 80.000 | 75.836 | 72,295 |
| 2024-08-29 | 80.100 | 80.400 | 79.600 | 80.100 | 75.931 | 6,450 |
| 2024-08-28 | 80.500 | 81.000 | 79.700 | 80.200 | 76.026 | 5,935 |
| 2024-08-27 | 79.900 | 80.500 | 79.400 | 80.500 | 76.310 | 14,640 |
| 2024-08-26 | 79.900 | 80.500 | 79.200 | 80.000 | 75.836 | 8,652 |
| 2024-08-23 | 79.200 | 80.000 | 78.300 | 79.800 | 75.647 | 5,197 |
| 2024-08-22 | 78.100 | 79.100 | 78.100 | 78.400 | 74.320 | 4,655 |
| 2024-08-21 | 77.100 | 78.800 | 77.000 | 78.800 | 74.699 | 8,399 |
| 2024-08-20 | 78.600 | 79.100 | 77.500 | 77.500 | 73.466 | 4,134 |
| 2024-08-19 | 78.400 | 79.400 | 78.300 | 78.900 | 74.794 | 8,180 |
| 2024-08-16 | 75.600 | 79.200 | 75.300 | 78.900 | 74.794 | 13,830 |
| 2024-08-15 | 75.400 | 76.300 | 74.100 | 75.900 | 71.950 | 6,344 |
| 2024-08-14 | 75.100 | 75.100 | 74.000 | 74.700 | 70.812 | 7,120 |
| 2024-08-13 | 74.300 | 75.300 | 73.900 | 74.700 | 70.812 | 6,228 |
| 2024-08-12 | 74.300 | 74.600 | 74.000 | 74.400 | 70.528 | 3,179 |
| 2024-08-09 | 73.600 | 74.900 | 73.100 | 74.100 | 70.243 | 5,486 |
| 2024-08-08 | 73.600 | 73.800 | 72.900 | 73.800 | 69.959 | 7,908 |
| 2024-08-07 | 74.300 | 74.700 | 74.100 | 74.200 | 70.338 | 5,202 |
| 2024-08-06 | 73.300 | 74.300 | 72.600 | 73.600 | 69.769 | 8,230 |
| 2024-08-05 | 72.200 | 73.500 | 71.400 | 73.500 | 69.675 | 17,135 |
| 2024-08-02 | 76.000 | 76.000 | 73.500 | 74.200 | 70.338 | 10,649 |
| 2024-08-01 | 75.800 | 76.100 | 75.400 | 76.000 | 72.044 | 12,955 |
| 2024-07-31 | 77.000 | 77.000 | 75.800 | 75.800 | 71.855 | 10,801 |
| 2024-07-30 | 76.900 | 77.300 | 76.400 | 76.800 | 72.803 | 10,421 |
| 2024-07-29 | 77.000 | 77.800 | 76.800 | 76.900 | 72.898 | 7,971 |
| 2024-07-26 | 77.200 | 78.100 | 77.100 | 77.600 | 73.561 | 7,224 |
| 2024-07-25 | 76.800 | 77.500 | 75.900 | 77.100 | 73.087 | 9,439 |
| 2024-07-24 | 77.900 | 78.300 | 76.900 | 76.900 | 72.898 | 9,710 |
| 2024-07-23 | 79.000 | 79.000 | 77.800 | 77.900 | 73.846 | 13,682 |
| 2024-07-22 | 77.900 | 78.800 | 77.600 | 78.200 | 74.130 | 6,844 |
| 2024-07-19 | 78.100 | 78.500 | 77.400 | 77.400 | 73.372 | 8,413 |
| 2024-07-18 | 79.500 | 80.200 | 78.700 | 79.000 | 74.888 | 6,770 |
| 2024-07-17 | 79.500 | 80.400 | 79.500 | 79.800 | 75.647 | 9,945 |
| 2024-07-16 | 78.600 | 79.700 | 78.500 | 79.700 | 75.552 | 9,022 |
| 2024-07-15 | 79.800 | 81.100 | 78.400 | 78.600 | 74.509 | 11,774 |
| 2024-07-12 | 79.200 | 80.300 | 78.800 | 80.300 | 76.121 | 9,744 |
| 2024-07-11 | 78.300 | 79.000 | 77.700 | 79.000 | 74.888 | 7,969 |
| 2024-07-10 | 77.200 | 78.200 | 77.100 | 77.700 | 73.656 | 13,897 |
| 2024-07-09 | 78.100 | 79.000 | 77.000 | 77.000 | 72.992 | 6,442 |
| 2024-07-08 | 78.500 | 79.200 | 77.500 | 78.300 | 74.225 | 9,767 |
| 2024-07-05 | 80.000 | 80.500 | 79.900 | 80.200 | 73.751 | 10,469 |
| 2024-07-04 | 81.400 | 81.800 | 80.200 | 80.200 | 73.751 | 6,293 |
| 2024-07-03 | 81.100 | 81.100 | 80.400 | 80.700 | 74.211 | 11,306 |
| 2024-07-02 | 81.400 | 81.400 | 80.200 | 80.700 | 74.211 | 10,173 |
| 2024-07-01 | 81.600 | 81.600 | 81.000 | 81.000 | 74.486 | 7,309 |
| 2024-06-28 | 79.200 | 79.800 | 78.600 | 78.700 | 72.371 | 5,764 |
| 2024-06-27 | 78.800 | 79.600 | 78.600 | 79.100 | 72.739 | 8,208 |
| 2024-06-26 | 80.800 | 82.300 | 79.200 | 79.300 | 72.923 | 10,637 |
| 2024-06-25 | 81.800 | 81.800 | 78.900 | 79.100 | 72.739 | 14,158 |
| 2024-06-24 | 77.400 | 78.300 | 77.100 | 77.900 | 71.636 | 9,892 |
| 2024-06-21 | 77.200 | 77.800 | 75.600 | 77.200 | 70.992 | 14,877 |
| 2024-06-20 | 78.000 | 78.100 | 77.000 | 78.100 | 71.820 | 7,146 |
| 2024-06-19 | 79.000 | 79.100 | 77.300 | 77.800 | 71.544 | 5,867 |
| 2024-06-18 | 78.400 | 79.000 | 78.200 | 78.700 | 72.371 | 4,465 |
| 2024-06-17 | 79.600 | 79.600 | 78.300 | 78.800 | 72.463 | 5,833 |
| 2024-06-14 | 80.900 | 80.900 | 77.700 | 78.900 | 72.555 | 13,122 |
| 2024-06-13 | 81.500 | 82.300 | 79.700 | 80.400 | 73.935 | 9,037 |
| 2024-06-12 | 80.300 | 81.700 | 79.000 | 81.700 | 75.130 | 10,987 |
| 2024-06-11 | 79.900 | 80.100 | 79.000 | 79.500 | 73.107 | 9,178 |
| 2024-06-10 | 80.100 | 80.500 | 79.100 | 80.000 | 73.567 | 5,309 |
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.