Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	69.300	69.700	68.900	69.350	63.773	3,633
2024-03-11	68.750	69.500	68.750	69.100	63.543	2,446
2024-03-08	70.000	70.000	69.000	69.200	63.635	3,516
2024-03-07	69.000	70.000	68.700	69.600	64.003	2,839
2024-03-06	68.450	70.100	68.000	69.500	63.911	11,670
2024-03-05	69.800	69.800	68.000	68.650	63.130	10,958
2024-03-04	71.000	71.000	68.900	69.750	64.141	7,021
2024-03-01	70.500	70.850	69.350	70.500	64.831	9,483
2024-02-29	70.050	70.200	68.950	68.950	63.405	11,973
2024-02-28	69.700	70.650	68.500	70.600	64.923	16,552
2024-02-27	68.750	70.200	67.850	69.700	64.095	7,107
2024-02-26	67.550	68.650	66.950	68.250	62.762	4,375
2024-02-23	67.000	67.850	67.000	67.750	62.302	2,376
2024-02-22	67.000	67.650	66.800	67.150	61.750	4,987
2024-02-21	66.600	67.450	66.150	66.850	61.474	3,998
2024-02-20	66.100	67.000	66.000	66.350	61.015	6,884
2024-02-19	67.150	67.150	66.100	66.200	60.877	3,608
2024-02-16	66.050	67.950	66.050	67.150	61.750	4,559
2024-02-15	66.600	67.000	65.750	66.100	60.785	5,674
2024-02-14	66.500	66.500	65.800	66.100	60.785	1,451
2024-02-13	66.450	66.450	65.700	66.000	60.693	3,800
2024-02-12	65.100	66.400	65.000	66.100	60.785	3,432
2024-02-09	64.250	64.750	63.950	64.650	59.451	2,588
2024-02-08	64.600	64.800	63.800	64.450	59.267	2,964
2024-02-07	64.500	66.600	63.750	63.950	58.808	4,748
2024-02-06	63.700	64.550	62.750	64.450	59.267	4,297
2024-02-05	65.300	65.600	63.650	63.700	58.578	6,797
2024-02-02	66.400	66.700	65.700	65.700	60.417	4,013
2024-02-01	66.750	66.800	66.050	66.300	60.969	3,113
2024-01-31	67.150	67.200	65.800	66.750	61.382	7,404
2024-01-30	67.200	67.850	66.650	67.300	61.888	6,039
2024-01-29	68.650	68.650	67.100	67.300	61.888	4,157
2024-01-26	68.250	68.250	67.300	68.000	62.532	4,549
2024-01-25	67.700	68.200	67.400	67.700	62.256	3,924
2024-01-24	67.850	68.000	67.100	67.800	62.348	3,602
2024-01-23	66.150	67.550	65.850	67.100	61.704	12,019
2024-01-22	65.850	66.600	65.400	65.950	60.647	5,215
2024-01-19	65.900	65.900	64.500	65.300	60.049	7,984
2024-01-18	65.200	65.600	64.500	65.300	60.049	4,082
2024-01-17	64.400	64.700	63.750	64.600	59.405	9,517
2024-01-16	66.150	66.150	63.600	64.400	59.221	4,996
2024-01-15	66.500	66.500	65.550	65.550	60.279	4,730
2024-01-12	65.950	66.500	65.700	66.400	61.061	8,954
2024-01-11	66.100	66.100	65.350	65.350	60.095	7,501
2024-01-10	66.100	66.300	65.550	65.800	60.509	4,998
2024-01-09	66.600	66.600	65.700	66.100	60.785	7,402
2024-01-08	64.950	66.400	64.400	66.400	61.061	6,592
2024-01-05	65.000	65.750	64.100	65.450	60.187	6,128
2024-01-04	65.050	65.350	64.300	65.100	59.865	6,403
2024-01-03	66.350	66.650	64.200	64.300	59.129	21,298
2024-01-02	66.600	67.500	64.900	65.800	60.509	15,265
2023-12-29	65.100	66.250	65.100	66.000	60.693	4,131
2023-12-28	66.100	66.100	64.100	65.300	60.049	8,593
2023-12-27	65.000	66.150	65.000	65.950	60.647	9,805
2023-12-22	64.700	65.000	64.150	64.650	59.451	9,559
2023-12-21	62.000	66.200	61.750	65.100	59.865	37,325
2023-12-20	62.250	63.550	61.650	62.850	57.796	19,112
2023-12-19	61.400	62.400	61.350	61.900	56.922	11,493
2023-12-18	61.550	62.400	61.300	61.750	56.784	11,130
2023-12-15	62.000	63.100	61.600	62.300	57.290	24,241

← NewerPage 12 of 22 · 1,278 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.