Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	113.00	114.30	111.80	114.30	98.423	19,379
2022-04-29	116.10	117.10	113.30	114.10	98.251	11,163
2022-04-28	115.60	116.90	114.00	115.10	99.112	10,494
2022-04-27	117.10	117.10	114.50	115.40	99.370	10,270
2022-04-26	116.50	117.30	115.60	116.00	99.887	14,173
2022-04-25	116.00	117.50	115.50	116.60	100.40	19,854
2022-04-22	118.00	118.40	114.50	116.40	100.23	14,172
2022-04-21	118.30	120.40	117.90	118.80	102.30	16,257
2022-04-20	115.20	117.20	114.70	116.50	100.32	11,722
2022-04-19	114.80	114.90	112.80	114.40	98.509	14,317
2022-04-14	112.00	115.50	112.00	114.00	98.165	12,317
2022-04-13	114.00	114.00	111.90	113.00	97.303	9,582
2022-04-12	110.60	114.10	110.60	113.00	97.303	17,455
2022-04-11	112.20	113.70	111.40	112.90	97.217	15,970
2022-04-08	114.00	114.00	111.30	113.40	97.648	14,507
2022-04-07	113.50	113.70	111.70	111.80	96.270	13,616
2022-04-06	117.20	117.20	111.80	112.40	96.787	15,632
2022-04-05	116.00	117.90	115.40	116.40	100.23	14,113
2022-04-04	115.10	117.60	114.50	117.30	101.01	12,626
2022-04-01	114.80	115.50	113.10	114.70	98.767	12,890
2022-03-31	120.00	120.10	114.10	114.10	98.251	11,716
2022-03-30	119.00	120.70	117.40	118.40	101.95	19,268
2022-03-29	114.40	119.20	114.40	119.00	102.47	20,204
2022-03-28	111.90	116.20	111.70	114.40	98.509	27,999
2022-03-25	114.10	116.80	112.90	114.80	98.853	19,684
2022-03-24	116.80	117.20	112.20	113.10	97.390	29,856
2022-03-23	125.00	125.60	115.60	116.40	100.23	41,893
2022-03-22	123.10	126.40	122.60	125.30	107.89	18,238
2022-03-21	120.00	124.10	119.20	122.40	105.40	30,145
2022-03-18	119.90	120.20	117.90	119.60	102.99	24,780
2022-03-17	121.00	122.20	118.70	119.40	102.81	10,344
2022-03-16	119.30	121.60	118.60	120.90	104.11	19,943
2022-03-15	119.30	119.30	115.00	116.00	99.887	15,590
2022-03-14	114.70	119.10	114.70	118.50	102.04	22,572
2022-03-11	112.60	117.20	111.80	113.70	97.906	14,613
2022-03-10	114.90	115.50	111.50	111.60	96.098	17,945
2022-03-09	105.40	114.90	105.40	114.90	98.940	26,112
2022-03-08	102.50	108.40	102.50	105.40	90.759	40,739
2022-03-07	107.30	109.10	102.30	104.00	89.554	33,216
2022-03-04	113.90	113.90	109.60	110.00	94.720	21,758
2022-03-03	114.90	117.60	114.00	114.20	98.337	20,971
2022-03-02	115.00	116.80	113.10	115.80	99.715	18,339
2022-03-01	118.10	118.40	115.80	115.80	99.715	22,169
2022-02-28	117.00	118.30	115.50	117.60	101.26	24,020
2022-02-25	115.60	120.70	115.60	119.70	103.07	16,467
2022-02-24	113.00	117.20	111.20	115.60	99.542	32,770
2022-02-23	124.70	125.60	119.30	120.00	103.33	24,286
2022-02-22	122.70	125.50	117.00	124.30	107.03	48,534
2022-02-21	132.00	132.20	125.50	127.70	109.96	31,526
2022-02-18	132.00	132.20	129.10	129.70	111.68	14,746
2022-02-17	130.70	133.00	130.30	130.80	112.63	10,040
2022-02-16	132.30	135.00	131.30	131.30	113.06	11,239
2022-02-15	129.20	134.10	129.20	133.70	115.13	14,911
2022-02-14	130.00	130.30	127.00	129.70	111.68	32,715
2022-02-11	133.20	133.90	131.60	133.10	114.61	15,437
2022-02-10	134.00	134.90	132.00	132.90	114.44	12,341
2022-02-09	131.50	134.70	131.50	134.00	115.39	25,627
2022-02-08	130.50	132.00	130.20	131.10	112.89	11,416
2022-02-07	131.90	134.20	131.30	131.80	113.49	14,366
2022-02-04	135.50	136.70	131.70	132.00	113.66	13,793

← NewerPage 20 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.