Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	137.00	137.40	135.20	136.00	117.11	11,423
2022-02-02	139.40	140.10	136.80	136.90	117.88	16,204
2022-02-01	135.50	139.10	135.50	138.80	119.52	18,307
2022-01-31	134.40	136.30	134.00	135.40	116.59	14,192
2022-01-28	133.70	133.80	131.40	133.10	114.61	30,973
2022-01-27	130.00	133.20	128.90	132.60	114.18	18,244
2022-01-26	129.40	130.80	129.30	130.00	111.94	14,924
2022-01-25	127.60	128.20	125.60	127.80	110.05	31,201
2022-01-24	132.60	133.20	124.60	126.60	109.01	47,526
2022-01-21	137.90	137.90	132.50	132.80	114.35	31,532
2022-01-20	135.00	138.30	134.90	137.90	118.74	21,769
2022-01-19	137.00	137.80	135.10	136.20	117.28	18,966
2022-01-18	137.30	139.80	137.00	137.90	118.74	26,603
2022-01-17	137.20	138.00	134.30	137.30	118.23	22,076
2022-01-14	133.50	137.50	132.00	136.40	117.45	28,566
2022-01-13	131.10	134.10	130.40	133.80	115.21	15,622
2022-01-12	128.90	132.40	128.50	131.00	112.80	24,162
2022-01-11	125.50	130.70	125.50	127.80	110.05	32,410
2022-01-10	130.30	130.30	124.70	125.20	107.81	20,394
2022-01-07	131.10	132.00	129.40	130.00	111.94	9,901
2022-01-06	132.50	133.40	130.30	131.00	112.80	12,248
2022-01-05	130.10	134.10	129.50	133.50	114.96	19,120
2022-01-04	132.00	132.40	129.10	130.20	112.11	23,292
2022-01-03	133.30	134.00	131.50	133.00	114.53	22,218
2021-12-30	130.10	132.60	130.10	132.50	114.09	7,285
2021-12-29	130.20	130.80	129.10	130.70	112.54	13,327
2021-12-28	128.90	130.20	127.00	129.70	111.68	13,712
2021-12-27	128.80	129.00	127.50	128.00	110.22	16,504
2021-12-23	128.30	129.40	125.60	128.50	110.65	30,081
2021-12-22	128.40	128.50	125.90	127.10	109.44	14,551
2021-12-21	129.00	129.90	126.50	127.20	109.53	26,320
2021-12-20	122.70	128.20	119.90	128.10	110.31	43,551
2021-12-17	124.20	125.10	122.60	123.80	106.60	37,901
2021-12-16	125.00	128.70	125.00	125.50	108.07	47,196
2021-12-15	126.60	126.60	124.50	125.40	107.98	19,947
2021-12-14	124.80	127.20	124.80	125.50	108.07	23,794
2021-12-13	127.90	128.00	124.90	125.30	107.89	29,286
2021-12-10	126.60	128.60	125.40	127.90	110.13	25,097
2021-12-09	125.00	128.00	125.00	127.00	109.36	44,903
2021-12-08	115.20	127.90	115.20	125.30	107.89	100,222
2021-12-07	112.10	114.30	112.10	113.80	97.992	14,205
2021-12-06	111.50	112.00	109.20	111.80	96.270	13,093
2021-12-03	111.20	112.20	109.90	110.40	95.065	22,429
2021-12-02	112.30	112.30	109.50	110.00	94.720	15,652
2021-12-01	110.50	112.70	110.50	112.30	96.701	10,623
2021-11-30	111.70	112.50	110.50	110.70	95.323	40,263
2021-11-29	110.50	111.60	109.90	111.50	96.012	12,630
2021-11-26	107.50	110.30	106.60	109.90	94.634	12,876
2021-11-25	111.00	111.40	109.40	110.90	95.495	6,694
2021-11-24	112.80	113.20	109.70	111.10	95.667	19,376
2021-11-23	112.50	114.30	111.40	113.00	97.303	22,242
2021-11-22	115.70	115.80	113.50	113.60	97.820	7,884
2021-11-19	115.70	117.80	113.60	114.90	98.940	22,019
2021-11-18	116.90	117.70	115.70	116.60	100.40	8,825
2021-11-17	116.20	119.60	116.20	117.50	101.18	18,766
2021-11-16	117.00	117.10	115.20	116.00	99.887	19,903
2021-11-15	115.80	117.20	115.70	116.50	100.32	17,149
2021-11-12	115.80	116.80	114.90	115.70	99.628	15,655
2021-11-11	115.00	116.30	114.00	116.10	99.973	24,067
2021-11-10	113.50	116.40	113.20	116.10	99.973	23,934

← NewerPage 21 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.