Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	74.200	74.200	73.200	73.800	65.589	5,892
2023-03-31	72.900	74.000	72.900	73.650	65.456	15,571
2023-03-30	71.850	73.050	71.750	72.900	64.789	17,033
2023-03-29	70.000	71.150	69.750	70.950	63.056	14,654
2023-03-28	71.300	71.750	69.100	70.000	62.212	34,016
2023-03-27	71.250	72.000	70.750	71.100	63.189	10,313
2023-03-24	72.100	72.150	70.550	71.400	63.456	9,190
2023-03-23	73.000	73.800	71.900	72.100	64.078	23,246
2023-03-22	72.800	73.800	72.550	73.250	65.100	13,609
2023-03-21	73.500	74.600	73.450	73.500	65.322	8,665
2023-03-20	72.950	73.700	71.200	73.050	64.922	12,932
2023-03-17	74.350	74.500	72.700	73.600	65.411	34,879
2023-03-16	74.550	74.550	72.400	74.050	65.811	13,166
2023-03-15	74.700	74.700	72.150	73.350	65.189	14,432
2023-03-14	74.000	74.900	73.100	74.350	66.078	19,098
2023-03-13	76.350	76.350	73.000	73.700	65.500	42,562
2023-03-10	76.000	76.150	75.100	76.150	67.678	6,902
2023-03-09	77.700	77.700	75.850	76.950	68.389	10,445
2023-03-08	77.450	78.250	77.450	77.750	69.100	6,104
2023-03-07	78.700	79.200	77.350	77.400	68.788	6,400
2023-03-06	79.100	79.200	78.000	79.000	70.210	10,719
2023-03-03	78.050	78.950	77.800	78.750	69.988	5,968
2023-03-02	76.950	77.550	76.400	77.300	68.700	8,735
2023-03-01	79.000	79.100	77.350	77.350	68.744	12,382
2023-02-28	78.700	78.750	77.950	78.600	69.855	13,227
2023-02-27	77.500	79.000	76.400	78.900	70.122	8,467
2023-02-24	79.850	79.850	78.050	78.100	69.411	8,957
2023-02-23	78.600	79.300	78.350	79.300	70.477	28,191
2023-02-22	79.350	80.050	78.150	78.500	69.766	13,306
2023-02-21	81.500	81.500	79.250	79.250	70.433	12,706
2023-02-20	82.250	82.250	81.000	81.200	72.166	7,803
2023-02-17	81.350	81.950	80.250	81.700	72.610	9,649
2023-02-16	82.050	82.100	80.150	81.450	72.388	7,757
2023-02-15	81.700	82.700	80.600	81.250	72.210	15,369
2023-02-14	81.300	81.650	80.500	81.050	72.032	15,019
2023-02-13	81.300	81.350	80.000	81.050	72.032	11,289
2023-02-10	82.300	82.800	81.000	81.200	72.166	9,041
2023-02-09	82.900	83.550	82.300	82.400	73.232	12,308
2023-02-08	81.650	83.800	81.600	82.300	73.143	13,867
2023-02-07	83.050	83.050	80.800	81.100	72.077	10,507
2023-02-06	84.350	84.550	81.800	83.050	73.810	25,105
2023-02-03	84.300	84.950	82.700	84.700	75.276	10,618
2023-02-02	81.950	84.450	81.600	84.300	74.921	15,332
2023-02-01	82.000	82.150	79.800	80.500	71.544	14,276
2023-01-31	80.550	81.400	79.850	81.300	72.255	11,175
2023-01-30	81.500	81.500	80.200	81.000	71.988	26,564
2023-01-27	81.600	82.050	80.750	81.900	72.788	11,360
2023-01-26	81.950	82.200	81.300	81.500	72.432	8,384
2023-01-25	82.800	83.200	81.050	81.400	72.343	9,446
2023-01-24	83.400	83.400	82.250	82.800	73.588	9,353
2023-01-23	83.100	83.100	81.800	82.550	73.365	5,266
2023-01-20	82.250	82.650	80.800	81.800	72.699	18,772
2023-01-19	83.500	84.650	81.500	81.500	72.432	11,797
2023-01-18	83.050	84.350	82.250	84.000	74.654	11,815
2023-01-17	84.450	84.500	82.200	83.150	73.899	15,512
2023-01-16	81.500	84.950	80.950	84.500	75.099	18,772
2023-01-13	81.150	81.850	80.400	81.000	71.988	8,538
2023-01-12	80.600	81.600	80.150	80.900	71.899	19,995
2023-01-11	79.650	81.550	79.100	80.550	71.588	16,941
2023-01-10	81.350	81.550	79.200	79.300	70.477	14,512

← NewerPage 16 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.