Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	71.700	72.250	70.950	71.300	63.367	7,641
2023-06-28	70.300	71.800	70.100	71.700	63.723	10,653
2023-06-27	70.500	71.000	68.800	70.200	62.390	8,943
2023-06-26	69.200	70.400	69.200	69.700	61.945	7,875
2023-06-23	68.150	69.800	67.900	69.450	61.723	13,328
2023-06-22	67.650	68.400	66.900	68.150	60.568	9,157
2023-06-21	68.750	68.750	67.500	67.600	60.079	9,654
2023-06-20	69.600	69.650	68.350	68.550	60.923	8,147
2023-06-19	70.100	70.450	69.550	69.700	61.945	8,800
2023-06-16	70.500	70.550	70.000	70.200	62.390	18,275
2023-06-15	70.550	70.700	69.200	70.450	62.612	9,295
2023-06-14	71.250	71.250	70.200	70.700	62.834	8,286
2023-06-13	70.050	71.100	70.050	70.650	62.789	6,673
2023-06-12	68.800	70.100	68.650	69.750	61.990	9,775
2023-06-09	68.250	68.950	67.900	68.500	60.879	12,810
2023-06-08	68.250	69.000	67.700	68.600	60.968	6,374
2023-06-07	69.250	69.250	68.250	68.600	60.968	6,564
2023-06-06	68.600	69.100	67.900	68.850	61.190	7,985
2023-06-05	69.600	69.650	68.550	68.550	60.923	6,949
2023-06-02	68.250	69.350	68.250	69.250	61.545	14,494
2023-06-01	66.350	67.950	66.350	67.800	60.257	20,440
2023-05-31	67.650	67.650	66.200	66.200	58.835	20,672
2023-05-30	67.300	67.500	66.550	67.200	59.723	9,700
2023-05-29	67.000	67.100	66.550	66.950	59.501	4,336
2023-05-26	66.700	66.700	65.500	66.500	59.101	15,390
2023-05-25	67.200	67.200	66.200	66.250	58.879	12,199
2023-05-24	67.500	67.500	66.500	67.100	59.634	10,981
2023-05-23	66.750	68.050	66.000	68.050	60.479	14,342
2023-05-22	67.100	67.800	66.100	66.900	59.457	51,631
2023-05-19	67.650	69.900	67.650	68.800	61.145	43,407
2023-05-18	67.650	68.100	66.650	67.850	60.301	21,410
2023-05-17	67.050	68.150	65.400	67.050	59.590	47,249
2023-05-16	72.500	73.200	66.000	67.200	59.723	117,568
2023-05-15	76.350	76.350	75.300	75.900	67.455	8,058
2023-05-12	76.250	76.250	74.800	75.600	67.189	6,137
2023-05-11	76.000	76.600	75.750	76.400	67.900	10,761
2023-05-10	76.450	76.450	75.550	76.000	67.544	6,411
2023-05-09	76.400	77.450	76.000	77.150	68.566	12,313
2023-05-08	75.650	76.750	75.250	76.350	67.855	9,666
2023-05-05	74.200	75.200	74.200	75.200	66.833	4,401
2023-05-04	74.100	74.400	73.400	74.050	65.811	9,756
2023-05-03	74.200	74.400	73.100	73.800	65.589	3,553
2023-05-02	76.850	77.300	73.300	73.600	65.411	12,991
2023-04-28	76.450	77.000	75.400	77.000	68.433	14,271
2023-04-27	75.950	76.050	75.000	75.650	67.233	4,224
2023-04-26	74.500	75.350	73.800	75.350	66.967	8,333
2023-04-25	75.000	75.000	73.850	74.750	66.433	8,306
2023-04-24	76.000	76.100	74.800	74.900	66.567	5,577
2023-04-21	75.100	75.800	74.650	75.450	67.055	5,719
2023-04-20	75.500	77.250	75.300	75.800	67.367	7,157
2023-04-19	75.900	76.600	75.200	75.500	67.100	11,454
2023-04-18	75.600	77.750	75.500	76.200	67.722	8,463
2023-04-17	75.650	76.150	75.400	75.650	67.233	12,733
2023-04-14	74.150	76.150	74.150	74.950	66.611	11,545
2023-04-13	72.700	73.750	72.550	73.650	65.456	7,419
2023-04-12	73.250	73.350	72.200	72.200	64.167	16,348
2023-04-11	71.000	72.850	70.950	72.700	64.611	15,776
2023-04-06	71.100	71.100	70.050	70.500	62.656	11,893
2023-04-05	74.250	74.250	70.950	71.100	63.189	8,713
2023-04-04	74.100	74.600	73.450	73.600	65.411	7,370

← NewerPage 15 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.