Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.000	80.800	79.000	80.500	80.500	8,863
2026-07-23	80.500	80.600	78.900	79.000	79.000	9,010
2026-07-22	79.500	80.500	79.200	80.100	80.100	13,388
2026-07-21	79.200	80.700	79.000	80.100	80.100	11,544
2026-07-20	79.800	80.600	79.500	80.300	80.300	18,303
2026-07-17	79.900	80.800	79.600	79.700	79.700	14,517
2026-07-16	78.900	80.500	78.900	80.100	80.100	12,872
2026-07-15	76.600	78.800	75.500	78.700	78.700	43,633
2026-07-14	76.200	76.700	75.500	76.400	76.400	12,382
2026-07-13	77.000	77.100	76.100	76.500	76.500	19,300
2026-07-10	78.800	79.600	78.300	79.000	76.600	10,025
2026-07-09	78.800	79.000	77.900	78.600	76.212	7,953
2026-07-08	81.200	81.200	78.400	78.400	76.018	10,721
2026-07-07	80.800	81.600	80.600	80.800	78.345	7,068
2026-07-06	81.600	81.800	80.200	80.500	78.054	12,971
2026-07-03	81.000	82.200	79.800	81.900	79.412	12,398
2026-07-02	79.100	80.900	79.100	80.600	78.151	22,863
2026-07-01	78.700	79.200	77.800	79.200	76.794	12,519
2026-06-30	77.800	78.900	77.800	78.500	76.115	8,840
2026-06-29	78.300	79.100	77.600	78.300	75.921	12,267
2026-06-26	79.100	79.400	77.900	78.500	76.115	8,375
2026-06-25	78.700	80.600	78.400	79.300	76.891	11,823
2026-06-24	77.700	78.800	76.600	78.800	76.406	19,149
2026-06-23	80.800	80.800	77.400	77.400	75.049	9,349
2026-06-22	79.200	81.000	78.700	81.000	78.539	17,718
2026-06-19	77.500	79.900	77.500	79.800	77.376	30,356
2026-06-18	77.000	78.000	76.900	77.500	75.146	17,501
2026-06-17	77.200	78.000	77.000	77.500	75.146	8,742
2026-06-16	78.500	78.700	77.000	77.700	75.340	8,482
2026-06-15	79.500	80.300	78.000	78.200	75.824	8,586
2026-06-12	78.600	79.900	78.600	78.800	76.406	9,957
2026-06-11	77.000	78.100	76.700	78.100	75.727	6,548
2026-06-10	76.500	78.000	76.500	77.100	74.758	8,750
2026-06-09	76.000	77.000	76.000	76.100	73.788	7,356
2026-06-08	76.100	76.900	75.500	76.300	73.982	13,672
2026-06-05	77.200	77.900	76.400	76.600	74.273	8,979
2026-06-04	77.000	77.400	76.200	76.300	73.982	5,856
2026-06-03	77.600	77.700	76.100	76.400	74.079	14,667
2026-06-02	78.800	79.600	77.500	77.600	75.243	9,909
2026-06-01	80.600	80.600	78.200	78.400	76.018	10,223
2026-05-29	81.100	81.700	80.300	80.700	78.248	26,199
2026-05-28	79.300	81.000	79.100	80.300	77.861	9,991
2026-05-27	79.300	80.800	79.300	79.800	77.376	7,416
2026-05-26	79.900	80.400	78.900	78.900	76.503	6,915
2026-05-25	79.200	79.700	79.200	79.500	77.085	6,487
2026-05-22	79.600	80.000	78.400	79.100	76.697	6,880
2026-05-21	79.800	79.800	78.300	79.600	77.182	14,907
2026-05-20	79.300	80.500	78.900	79.800	77.376	13,636
2026-05-19	78.000	80.700	77.700	79.600	77.182	29,602
2026-05-18	77.800	79.000	77.300	78.200	75.824	19,697
2026-05-15	77.900	78.900	77.700	78.300	75.921	9,281
2026-05-14	79.000	79.000	78.200	78.500	76.115	9,659
2026-05-13	78.000	78.900	77.800	77.800	75.437	13,894
2026-05-12	79.000	79.800	77.700	77.700	75.340	22,323
2026-05-11	79.300	79.700	78.900	79.200	76.794	12,925
2026-05-08	79.800	80.700	79.300	79.600	77.182	13,968
2026-05-07	81.100	81.700	79.800	79.800	77.376	12,342
2026-05-06	79.500	82.000	79.300	81.000	78.539	11,211
2026-05-05	79.500	81.100	78.700	78.900	76.503	12,705
2026-05-04	81.100	81.500	78.800	78.800	76.406	10,338

← NewerPage 2 of 3 · 129 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.