Hornbach Holding VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 80.000 | 80.700 | 78.600 | 80.500 | 74.027 | 22,020 |
| 2024-06-06 | 80.100 | 80.300 | 79.100 | 79.500 | 73.107 | 8,949 |
| 2024-06-05 | 80.300 | 81.000 | 79.400 | 80.000 | 73.567 | 8,148 |
| 2024-06-04 | 78.700 | 80.200 | 78.500 | 80.200 | 73.751 | 14,031 |
| 2024-06-03 | 78.400 | 80.000 | 78.400 | 79.600 | 73.199 | 12,758 |
| 2024-05-31 | 78.400 | 78.400 | 76.800 | 77.500 | 71.268 | 14,265 |
| 2024-05-30 | 77.800 | 78.000 | 77.000 | 78.000 | 71.728 | 7,315 |
| 2024-05-29 | 77.300 | 78.000 | 76.700 | 77.200 | 70.992 | 5,686 |
| 2024-05-28 | 76.900 | 78.000 | 76.800 | 77.200 | 70.992 | 4,423 |
| 2024-05-27 | 77.000 | 77.400 | 76.600 | 76.900 | 70.716 | 1,339 |
| 2024-05-24 | 75.900 | 77.400 | 75.200 | 77.000 | 70.808 | 6,682 |
| 2024-05-23 | 76.700 | 76.800 | 75.200 | 75.200 | 69.153 | 6,668 |
| 2024-05-22 | 78.300 | 78.300 | 74.600 | 76.600 | 70.440 | 15,524 |
| 2024-05-21 | 79.000 | 79.000 | 77.100 | 78.100 | 71.820 | 10,580 |
| 2024-05-20 | 79.000 | 79.000 | 78.500 | 79.000 | 72.647 | 1,689 |
| 2024-05-17 | 78.800 | 78.900 | 78.000 | 78.600 | 72.279 | 4,522 |
| 2024-05-16 | 78.900 | 78.900 | 77.800 | 78.300 | 72.004 | 12,236 |
| 2024-05-15 | 76.800 | 78.000 | 76.500 | 78.000 | 71.728 | 9,443 |
| 2024-05-14 | 76.100 | 77.000 | 76.000 | 76.900 | 70.716 | 19,845 |
| 2024-05-13 | 74.900 | 75.900 | 74.900 | 75.700 | 69.613 | 14,139 |
| 2024-05-10 | 75.200 | 76.500 | 75.200 | 75.600 | 69.521 | 7,409 |
| 2024-05-09 | 74.400 | 75.000 | 74.400 | 74.900 | 68.877 | 3,582 |
| 2024-05-08 | 74.600 | 75.700 | 73.600 | 74.500 | 68.509 | 7,320 |
| 2024-05-07 | 74.100 | 75.200 | 74.100 | 75.000 | 68.969 | 4,719 |
| 2024-05-06 | 74.800 | 74.800 | 73.800 | 74.000 | 68.049 | 6,722 |
| 2024-05-03 | 74.200 | 74.800 | 74.100 | 74.200 | 68.233 | 4,138 |
| 2024-05-02 | 74.000 | 74.300 | 73.400 | 74.100 | 68.141 | 4,542 |
| 2024-04-30 | 75.000 | 75.100 | 73.600 | 73.600 | 67.682 | 3,054 |
| 2024-04-29 | 75.000 | 75.200 | 74.300 | 74.700 | 68.693 | 5,437 |
| 2024-04-26 | 72.800 | 74.700 | 72.800 | 74.100 | 68.141 | 4,633 |
| 2024-04-25 | 74.600 | 75.400 | 73.500 | 73.600 | 67.682 | 5,338 |
| 2024-04-24 | 75.300 | 75.300 | 73.800 | 74.300 | 68.325 | 9,285 |
| 2024-04-23 | 73.500 | 75.400 | 73.500 | 75.100 | 69.061 | 4,141 |
| 2024-04-22 | 73.800 | 74.000 | 72.800 | 73.500 | 67.590 | 6,612 |
| 2024-04-19 | 73.400 | 73.800 | 72.700 | 73.100 | 67.222 | 7,276 |
| 2024-04-18 | 73.700 | 73.800 | 72.600 | 73.800 | 67.865 | 5,599 |
| 2024-04-17 | 74.000 | 74.500 | 73.500 | 73.500 | 67.590 | 6,566 |
| 2024-04-16 | 75.900 | 75.900 | 73.400 | 74.100 | 68.141 | 7,681 |
| 2024-04-15 | 75.500 | 77.000 | 75.300 | 75.900 | 69.797 | 9,291 |
| 2024-04-12 | 76.100 | 76.800 | 75.200 | 75.800 | 69.705 | 7,972 |
| 2024-04-11 | 75.000 | 76.000 | 74.400 | 75.700 | 69.613 | 7,042 |
| 2024-04-10 | 73.800 | 75.500 | 73.800 | 74.900 | 68.877 | 6,410 |
| 2024-04-09 | 73.500 | 74.100 | 73.500 | 73.800 | 67.865 | 5,092 |
| 2024-04-08 | 73.100 | 75.500 | 73.100 | 74.700 | 68.693 | 9,476 |
| 2024-04-05 | 73.900 | 73.900 | 73.000 | 73.500 | 67.590 | 6,952 |
| 2024-04-04 | 73.500 | 74.200 | 73.200 | 74.200 | 68.233 | 4,549 |
| 2024-04-03 | 72.000 | 73.300 | 71.900 | 73.300 | 67.406 | 8,100 |
| 2024-04-02 | 74.300 | 74.900 | 72.700 | 72.700 | 66.854 | 8,977 |
| 2024-03-28 | 73.950 | 74.550 | 73.100 | 74.500 | 68.509 | 15,473 |
| 2024-03-27 | 74.200 | 74.500 | 71.650 | 73.550 | 67.636 | 19,135 |
| 2024-03-26 | 70.150 | 74.500 | 69.900 | 74.400 | 68.417 | 32,778 |
| 2024-03-25 | 67.350 | 68.800 | 67.350 | 68.600 | 63.084 | 14,288 |
| 2024-03-22 | 67.450 | 67.500 | 66.700 | 67.450 | 62.026 | 5,852 |
| 2024-03-21 | 67.000 | 67.000 | 66.050 | 66.950 | 61.566 | 13,066 |
| 2024-03-20 | 67.000 | 67.000 | 66.100 | 66.800 | 61.428 | 6,841 |
| 2024-03-19 | 67.100 | 67.500 | 66.450 | 67.200 | 61.796 | 5,768 |
| 2024-03-18 | 69.050 | 69.050 | 67.450 | 67.650 | 62.210 | 3,358 |
| 2024-03-15 | 68.850 | 69.100 | 67.850 | 68.400 | 62.900 | 17,934 |
| 2024-03-14 | 70.950 | 70.950 | 69.250 | 69.300 | 63.727 | 4,266 |
| 2024-03-13 | 70.000 | 70.350 | 69.350 | 70.350 | 64.693 | 3,835 |
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.