Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	60.950	62.400	60.950	62.000	57.014	24,125
2023-12-13	60.300	60.850	60.000	60.000	55.175	10,157
2023-12-12	60.000	60.550	59.850	60.250	55.405	9,994
2023-12-11	60.900	60.950	60.100	60.450	55.589	11,006
2023-12-08	59.650	61.100	59.650	60.750	55.865	13,795
2023-12-07	60.400	60.600	59.050	60.200	55.359	16,819
2023-12-06	59.900	60.950	59.900	60.800	55.911	4,807
2023-12-05	59.800	60.400	59.700	59.800	54.991	12,126
2023-12-04	59.900	60.600	59.100	59.350	54.577	6,201
2023-12-01	59.500	59.600	57.700	59.300	54.531	18,495
2023-11-30	61.100	61.400	59.050	59.250	54.485	19,945
2023-11-29	61.200	62.050	60.750	61.700	56.738	10,511
2023-11-28	61.750	62.000	60.350	60.950	56.049	7,651
2023-11-27	62.000	62.350	60.900	61.000	56.095	5,134
2023-11-24	61.750	61.750	61.050	61.600	56.646	2,295
2023-11-23	61.650	61.900	61.150	61.350	56.417	2,072
2023-11-22	60.800	61.550	60.800	61.100	56.187	2,924
2023-11-21	62.000	62.500	61.000	61.050	56.141	6,564
2023-11-20	62.200	62.200	61.550	62.200	57.198	5,778
2023-11-17	61.300	62.300	61.300	62.000	57.014	7,397
2023-11-16	62.050	62.150	61.300	61.400	56.463	10,071
2023-11-15	62.400	63.250	61.900	62.150	57.152	18,046
2023-11-14	61.100	62.650	60.900	62.350	57.336	14,888
2023-11-13	60.200	61.100	60.200	61.000	56.095	10,669
2023-11-10	60.400	60.450	58.900	59.800	54.991	15,503
2023-11-09	59.500	60.900	59.500	60.100	55.267	24,368
2023-11-08	58.400	59.800	58.400	59.550	54.761	34,147
2023-11-07	58.000	58.550	57.300	58.200	53.520	7,872
2023-11-06	58.000	58.700	57.600	58.000	53.336	19,384
2023-11-03	58.100	59.450	58.100	58.500	53.796	11,881
2023-11-02	57.150	58.250	57.150	57.650	53.014	11,148
2023-11-01	56.950	57.200	56.000	56.700	52.141	8,411
2023-10-31	55.700	56.450	55.500	56.300	51.773	13,649
2023-10-30	55.550	56.000	55.050	55.900	51.405	15,167
2023-10-27	56.100	56.100	55.550	55.550	51.083	5,938
2023-10-26	56.400	56.400	55.600	56.100	51.589	19,342
2023-10-25	57.750	57.750	55.950	56.400	51.865	18,593
2023-10-24	57.200	57.850	56.700	57.100	52.508	6,245
2023-10-23	57.150	57.350	55.800	57.200	52.600	15,094
2023-10-20	56.950	57.450	56.550	56.850	52.278	15,181
2023-10-19	57.950	58.100	57.000	57.150	52.554	9,014
2023-10-18	59.350	59.350	57.900	58.150	53.474	12,083
2023-10-17	59.750	60.150	58.150	58.850	54.118	9,627
2023-10-16	58.850	59.150	58.250	59.050	54.302	7,084
2023-10-13	59.200	59.250	58.050	58.350	53.658	17,095
2023-10-12	60.600	60.600	59.200	59.300	54.531	9,698
2023-10-11	60.500	60.500	59.850	60.000	55.175	8,170
2023-10-10	59.500	60.600	59.500	60.350	55.497	11,924
2023-10-09	59.500	59.550	58.750	59.050	54.302	11,543
2023-10-06	60.000	60.450	59.000	59.500	54.715	12,139
2023-10-05	60.000	60.200	59.500	59.600	54.807	6,157
2023-10-04	59.600	60.100	59.300	59.900	55.083	10,683
2023-10-03	60.900	61.100	59.700	60.100	55.267	11,605
2023-10-02	60.500	61.300	60.300	61.250	56.325	16,165
2023-09-29	60.200	61.050	60.000	60.450	55.589	30,418
2023-09-28	58.850	60.500	58.000	59.500	54.715	23,437
2023-09-27	58.350	59.250	57.350	58.000	53.336	35,558
2023-09-26	58.050	59.100	58.050	58.650	53.934	21,435
2023-09-25	60.250	60.250	58.150	58.500	53.796	24,197
2023-09-22	60.200	60.550	59.800	60.400	55.543	21,885

← NewerPage 13 of 22 · 1,275 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.