Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	68.350	68.350	65.900	66.300	58.923	13,015
2022-10-13	68.000	68.250	65.100	67.100	59.634	24,514
2022-10-12	68.900	68.950	67.800	67.950	60.390	19,080
2022-10-11	66.950	69.050	66.800	68.800	61.145	27,135
2022-10-10	66.200	69.450	66.100	66.950	59.501	24,524
2022-10-07	65.700	67.250	65.400	66.500	59.101	31,820
2022-10-06	66.250	67.200	65.050	65.800	58.479	22,666
2022-10-05	66.200	66.450	65.200	66.000	58.657	18,822
2022-10-04	67.650	67.900	65.850	66.850	59.412	24,256
2022-10-03	64.000	67.050	63.200	66.950	59.501	36,287
2022-09-30	62.350	65.000	62.200	64.400	57.235	48,020
2022-09-29	65.400	65.600	59.550	61.850	54.969	61,133
2022-09-28	63.000	64.000	61.450	64.000	56.879	35,556
2022-09-27	65.100	65.200	61.900	63.000	55.991	27,467
2022-09-26	65.050	66.000	64.300	64.850	57.635	16,349
2022-09-23	66.000	66.300	64.650	65.650	58.346	15,020
2022-09-22	67.050	67.450	66.050	66.250	58.879	10,662
2022-09-21	66.200	67.700	66.150	67.600	60.079	9,946
2022-09-20	69.050	69.050	66.550	66.650	59.235	10,623
2022-09-19	67.600	69.300	66.850	68.800	61.145	9,007
2022-09-16	68.550	68.550	66.800	67.250	59.768	32,182
2022-09-15	69.200	69.800	67.700	68.550	60.923	9,831
2022-09-14	68.050	69.250	67.200	68.600	60.968	17,344
2022-09-13	70.750	71.250	68.550	68.700	61.056	28,431
2022-09-12	70.000	71.300	69.750	70.850	62.967	14,021
2022-09-09	67.550	69.350	67.500	69.350	61.634	22,320
2022-09-08	68.850	69.400	66.600	67.200	59.723	12,888
2022-09-07	67.950	68.500	67.300	68.050	60.479	14,391
2022-09-06	68.300	70.350	68.100	68.550	60.923	14,437
2022-09-05	68.950	69.050	67.900	68.600	60.968	25,462
2022-09-02	70.500	71.250	69.600	70.300	62.478	30,277
2022-09-01	71.150	71.250	69.600	70.250	62.434	15,602
2022-08-31	71.350	71.650	70.100	70.250	62.434	11,093
2022-08-30	69.450	72.550	69.450	71.050	63.145	17,291
2022-08-29	68.300	70.050	67.850	69.950	62.167	14,670
2022-08-26	71.750	71.750	68.800	68.950	61.279	16,795
2022-08-25	72.550	72.850	70.800	71.300	63.367	13,440
2022-08-24	71.900	72.300	70.900	71.900	63.900	10,545
2022-08-23	70.300	72.500	70.200	71.850	63.856	13,191
2022-08-22	73.800	73.800	70.750	71.000	63.101	23,169
2022-08-19	75.550	75.550	73.700	73.700	65.500	17,277
2022-08-18	76.200	76.800	74.650	75.200	66.833	12,651
2022-08-17	78.900	79.150	75.850	76.150	67.678	10,669
2022-08-16	77.450	78.500	76.950	78.500	69.766	12,265
2022-08-15	78.200	78.350	76.800	76.900	68.344	9,090
2022-08-12	77.600	78.250	76.950	77.650	69.011	5,711
2022-08-11	77.100	77.950	76.600	77.100	68.522	9,864
2022-08-10	74.200	76.550	73.650	76.550	68.033	7,151
2022-08-09	76.150	77.150	74.400	74.750	66.433	9,815
2022-08-08	76.300	76.950	75.850	76.850	68.300	9,522
2022-08-05	76.550	77.500	75.600	75.700	67.278	13,030
2022-08-04	76.250	77.450	75.500	76.000	67.544	13,462
2022-08-03	74.000	76.000	73.300	76.000	67.544	18,066
2022-08-02	76.850	76.850	73.950	74.300	66.033	18,386
2022-08-01	77.450	77.450	76.100	76.650	68.122	11,926
2022-07-29	74.350	77.300	74.350	76.700	68.166	16,954
2022-07-28	75.300	75.800	73.850	74.700	66.389	15,043
2022-07-27	74.600	75.350	73.800	74.800	66.478	21,803
2022-07-26	77.900	77.900	74.000	74.000	65.767	32,382
2022-07-25	78.000	79.950	77.750	78.750	69.988	20,696

← NewerPage 18 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.