Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	61.850	61.850	60.300	60.450	55.589	19,973
2023-09-20	60.450	61.750	59.700	61.300	56.371	35,617
2023-09-19	62.050	62.550	60.250	60.450	55.589	54,040
2023-09-18	66.050	66.050	62.800	63.050	57.980	33,113
2023-09-15	68.650	68.650	62.900	66.550	61.198	72,153
2023-09-14	68.700	68.700	67.150	68.100	62.624	16,323
2023-09-13	69.100	69.100	67.700	68.250	62.762	13,533
2023-09-12	69.900	70.400	69.150	69.450	63.865	3,838
2023-09-11	69.300	70.800	69.300	70.600	64.923	4,590
2023-09-08	69.050	69.250	68.650	68.950	63.405	3,625
2023-09-07	70.000	70.250	69.150	69.450	63.865	4,854
2023-09-06	70.600	71.100	70.200	70.600	64.923	4,066
2023-09-05	71.000	71.350	70.350	70.950	65.245	3,925
2023-09-04	71.900	71.900	70.850	71.000	65.291	2,985
2023-09-01	72.650	72.650	70.900	71.600	65.842	6,881
2023-08-31	70.350	72.600	70.350	72.600	66.762	25,939
2023-08-30	70.950	71.350	70.400	70.850	65.153	4,651
2023-08-29	70.950	71.250	70.350	71.000	65.291	5,148
2023-08-28	68.700	70.350	68.700	70.200	64.555	4,648
2023-08-25	69.350	69.350	68.050	68.500	62.992	6,755
2023-08-24	69.500	70.750	69.450	69.550	63.957	3,953
2023-08-23	69.600	69.800	69.000	69.500	63.911	3,836
2023-08-22	70.400	70.400	69.400	69.900	64.279	5,107
2023-08-21	70.200	70.500	69.800	69.950	64.325	5,782
2023-08-18	70.650	70.650	69.100	69.850	64.233	7,855
2023-08-17	70.650	71.200	69.950	70.450	64.785	7,987
2023-08-16	71.450	71.700	71.000	71.200	65.475	3,318
2023-08-15	72.600	72.600	71.550	71.700	65.934	7,217
2023-08-14	72.050	72.700	71.700	72.300	66.486	6,366
2023-08-11	73.500	73.600	72.000	72.300	66.486	6,363
2023-08-10	72.300	73.900	72.300	73.500	67.590	6,122
2023-08-09	72.550	73.150	72.150	72.150	66.348	6,539
2023-08-08	74.000	74.250	72.200	72.600	66.762	7,516
2023-08-07	74.150	74.450	73.700	74.200	68.233	6,445
2023-08-04	73.500	74.500	73.400	74.050	68.095	9,300
2023-08-03	72.300	73.450	72.100	73.450	67.544	6,191
2023-08-02	72.650	73.400	72.000	72.750	66.900	19,322
2023-08-01	73.500	73.700	72.900	73.400	67.498	8,213
2023-07-31	73.950	73.950	72.800	73.550	67.636	8,825
2023-07-28	72.450	73.550	72.450	73.550	67.636	17,098
2023-07-27	70.950	73.100	70.800	72.750	66.900	13,951
2023-07-26	71.800	71.800	70.150	70.650	64.969	6,740
2023-07-25	70.950	71.650	70.850	71.650	65.888	8,748
2023-07-24	69.900	70.600	69.350	70.550	64.877	8,876
2023-07-21	69.700	70.100	69.250	69.800	64.187	10,133
2023-07-20	69.200	70.350	69.200	69.500	63.911	8,042
2023-07-19	70.250	70.800	69.650	70.000	64.371	15,257
2023-07-18	68.550	70.300	68.550	70.050	64.417	14,360
2023-07-17	68.600	69.150	68.350	68.750	63.222	8,820
2023-07-14	69.500	69.900	68.700	68.800	63.268	8,171
2023-07-13	70.850	70.850	69.800	70.000	64.371	11,065
2023-07-12	68.950	71.000	68.550	70.450	64.785	13,336
2023-07-11	69.100	69.350	68.650	68.900	63.359	14,167
2023-07-10	69.400	69.450	68.800	68.850	63.313	8,987
2023-07-07	70.600	71.650	69.750	71.550	63.589	18,603
2023-07-06	72.700	72.950	70.200	70.200	62.390	38,978
2023-07-05	73.200	73.350	72.950	73.000	64.878	9,170
2023-07-04	73.000	74.200	72.950	73.550	65.367	9,846
2023-07-03	72.500	73.000	72.200	73.000	64.878	11,217
2023-06-30	71.950	72.450	71.400	72.250	64.211	7,412

← NewerPage 14 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.