Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	81.600	82.000	80.800	81.600	72.521	10,096
2023-01-06	81.650	81.850	79.500	81.500	72.432	8,245
2023-01-05	81.900	83.500	80.750	81.750	72.655	12,962
2023-01-04	79.000	82.250	79.000	82.250	73.099	9,495
2023-01-03	78.500	79.300	78.250	78.750	69.988	12,193
2023-01-02	77.650	78.600	76.750	78.450	69.722	5,983
2022-12-30	77.500	78.200	77.250	77.250	68.655	4,114
2022-12-29	76.250	78.000	76.050	77.450	68.833	5,189
2022-12-28	75.500	77.300	75.000	76.800	68.255	7,532
2022-12-27	76.650	76.650	74.950	75.200	66.833	4,044
2022-12-23	74.300	77.450	74.150	76.100	67.633	11,450
2022-12-22	74.850	75.150	73.550	74.350	66.078	7,309
2022-12-21	73.450	74.250	73.100	74.250	65.989	7,523
2022-12-20	71.900	73.400	71.600	72.800	64.700	11,608
2022-12-19	71.950	73.750	71.950	72.500	64.434	10,829
2022-12-16	71.850	72.500	71.250	72.400	64.345	13,213
2022-12-15	74.100	74.850	71.800	71.800	63.812	19,807
2022-12-14	75.250	75.300	73.850	75.200	66.833	10,872
2022-12-13	75.300	77.700	75.050	75.950	67.500	7,945
2022-12-12	76.450	76.700	74.850	75.050	66.700	11,504
2022-12-09	75.750	77.000	75.550	76.900	68.344	10,652
2022-12-08	76.400	77.000	75.550	75.850	67.411	6,128
2022-12-07	74.850	76.900	74.350	76.050	67.589	10,871
2022-12-06	75.650	75.650	74.500	75.000	66.656	6,728
2022-12-05	76.800	76.800	75.600	75.700	67.278	7,247
2022-12-02	75.500	77.450	74.500	76.050	67.589	22,027
2022-12-01	76.600	77.900	75.300	75.550	67.144	12,522
2022-11-30	76.050	77.500	75.050	75.600	67.189	22,516
2022-11-29	75.300	77.100	74.950	76.200	67.722	14,955
2022-11-28	75.750	76.000	74.900	74.950	66.611	7,160
2022-11-25	77.100	77.100	75.650	76.250	67.766	7,990
2022-11-24	75.650	77.400	75.600	77.300	68.700	8,979
2022-11-23	75.700	75.700	74.850	75.000	66.656	4,757
2022-11-22	75.500	76.450	74.600	75.700	67.278	5,986
2022-11-21	76.350	76.500	74.600	75.600	67.189	6,170
2022-11-18	75.000	76.550	74.200	76.500	67.989	5,421
2022-11-17	73.650	75.100	73.600	74.400	66.122	15,406
2022-11-16	75.100	75.100	73.000	73.650	65.456	16,439
2022-11-15	79.450	79.450	75.050	75.300	66.922	24,469
2022-11-14	77.500	79.450	77.500	78.850	70.077	27,156
2022-11-11	74.700	77.400	74.450	77.400	68.788	21,890
2022-11-10	71.100	73.900	69.600	73.900	65.678	9,860
2022-11-09	71.750	71.750	69.600	71.150	63.234	12,922
2022-11-08	69.100	71.300	69.000	71.200	63.278	11,830
2022-11-07	69.000	69.750	68.300	69.600	61.856	12,364
2022-11-04	66.100	68.850	66.100	68.650	61.012	6,953
2022-11-03	67.950	67.950	65.800	66.450	59.057	9,746
2022-11-02	70.000	70.250	68.250	68.650	61.012	13,447
2022-11-01	69.650	70.600	69.250	69.350	61.634	19,010
2022-10-31	69.000	69.550	68.500	69.000	61.323	10,257
2022-10-28	69.000	69.100	68.000	68.700	61.056	9,449
2022-10-27	69.850	70.200	68.850	70.200	62.390	12,669
2022-10-26	67.600	69.800	67.600	69.800	62.034	11,019
2022-10-25	65.000	68.450	65.000	68.350	60.745	14,902
2022-10-24	64.700	65.050	63.550	64.450	57.279	35,814
2022-10-21	64.800	65.250	63.450	64.200	57.057	33,671
2022-10-20	65.050	66.150	64.800	65.200	57.946	35,398
2022-10-19	69.500	69.550	65.350	65.500	58.212	18,934
2022-10-18	67.550	70.150	67.350	69.350	61.634	16,779
2022-10-17	66.700	67.750	65.800	67.000	59.546	11,641

← NewerPage 17 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.