Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	78.000	79.950	77.750	78.750	69.988	20,696
2022-07-22	78.100	79.250	77.500	78.000	69.322	17,966
2022-07-21	79.200	79.650	77.800	78.550	69.811	17,349
2022-07-20	76.800	78.700	76.700	78.500	69.766	33,930
2022-07-19	75.050	77.500	74.750	76.650	68.122	93,807
2022-07-18	76.600	76.750	75.400	75.600	67.189	37,362
2022-07-15	73.950	75.800	73.250	75.600	67.189	18,951
2022-07-14	75.000	75.200	72.750	73.050	64.922	33,551
2022-07-13	75.900	76.600	73.800	74.850	66.522	28,212
2022-07-12	74.800	75.350	73.600	75.100	66.744	20,941
2022-07-11	74.100	76.200	73.900	75.000	66.656	52,900
2022-07-08	77.150	78.250	76.200	77.150	66.433	54,495
2022-07-07	75.000	77.050	74.950	76.700	66.046	19,956
2022-07-06	74.400	76.650	73.900	75.550	65.056	20,065
2022-07-05	76.400	76.850	73.550	74.400	64.065	20,147
2022-07-04	77.850	77.850	75.450	75.500	65.013	20,589
2022-07-01	78.650	79.300	76.650	77.550	66.778	31,882
2022-06-30	77.350	78.600	75.500	78.400	67.510	48,568
2022-06-29	81.000	81.000	75.700	77.350	66.606	48,170
2022-06-28	81.250	82.600	80.450	80.450	69.275	15,051
2022-06-27	80.050	82.200	79.050	80.500	69.318	59,516
2022-06-24	81.200	81.200	78.900	79.250	68.242	39,514
2022-06-23	82.250	82.900	79.500	80.250	69.103	13,527
2022-06-22	82.500	83.950	81.150	83.450	71.858	18,830
2022-06-21	81.800	85.250	81.700	83.800	72.160	22,856
2022-06-20	81.650	82.600	79.550	82.600	71.126	47,629
2022-06-17	78.950	82.150	77.950	80.150	69.017	69,564
2022-06-16	84.000	84.300	78.200	78.300	67.424	48,263
2022-06-15	93.500	93.700	84.100	84.100	72.418	89,872
2022-06-14	102.60	106.20	90.850	92.300	79.479	75,076
2022-06-13	113.70	113.70	111.00	111.60	96.098	9,474
2022-06-10	116.70	116.70	114.00	114.00	98.165	8,495
2022-06-09	120.70	120.70	116.90	117.10	100.83	6,900
2022-06-08	121.60	121.60	119.90	119.90	103.25	7,798
2022-06-07	119.80	121.10	119.10	120.50	103.76	7,524
2022-06-06	119.90	121.70	119.30	120.60	103.85	3,001
2022-06-03	119.40	120.00	118.70	119.50	102.90	3,818
2022-06-02	116.30	118.90	116.30	118.20	101.78	5,969
2022-06-01	117.50	118.30	115.50	116.20	100.06	8,309
2022-05-31	119.20	120.80	116.40	117.40	101.09	47,956
2022-05-30	116.60	119.60	116.60	119.60	102.99	12,659
2022-05-27	117.20	117.50	115.40	116.70	100.49	8,152
2022-05-26	113.50	116.50	113.50	116.30	100.15	5,249
2022-05-25	111.80	114.30	110.20	114.30	98.423	9,381
2022-05-24	115.50	115.50	111.50	111.80	96.270	6,765
2022-05-23	114.90	114.90	111.60	114.60	98.681	11,907
2022-05-20	114.00	117.50	112.00	113.10	97.390	21,677
2022-05-19	118.20	118.20	112.00	114.50	98.595	22,468
2022-05-18	122.00	122.20	116.60	116.70	100.49	28,643
2022-05-17	117.10	117.90	113.90	117.10	100.83	10,419
2022-05-16	115.30	116.00	112.80	116.00	99.887	13,555
2022-05-13	112.80	115.20	112.80	114.30	98.423	11,609
2022-05-12	108.40	113.10	108.10	112.10	96.529	18,905
2022-05-11	109.60	111.70	108.60	111.10	95.667	12,102
2022-05-10	104.70	109.50	104.00	108.90	93.773	24,390
2022-05-09	105.20	107.20	103.40	103.90	89.468	19,012
2022-05-06	108.40	108.40	104.90	106.30	91.534	16,648
2022-05-05	114.60	114.60	109.40	109.40	94.204	10,171
2022-05-04	114.10	114.10	111.70	111.80	96.270	7,775
2022-05-03	113.40	115.70	112.50	113.00	97.303	12,123

← NewerPage 19 of 22 · 1,276 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.