Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	79.900	81.500	79.700	80.900	78.442	19,874
2026-04-29	82.100	82.100	79.900	80.100	77.667	8,433
2026-04-28	80.400	82.300	80.400	81.300	78.830	12,110
2026-04-27	80.800	82.100	80.700	81.200	78.733	5,751
2026-04-24	80.600	81.400	80.100	81.300	78.830	18,856
2026-04-23	81.500	82.900	81.000	81.200	78.733	16,259
2026-04-22	83.500	83.500	81.700	81.700	79.218	33,836
2026-04-21	83.200	83.400	82.200	82.700	80.188	10,404
2026-04-20	82.000	83.700	82.000	82.900	80.382	7,538
2026-04-17	83.500	84.600	82.500	84.300	81.739	10,602
2026-04-16	82.000	83.100	82.000	82.700	80.188	6,597
2026-04-15	82.900	83.600	82.100	82.300	79.800	7,193
2026-04-14	82.700	84.000	82.700	83.100	80.575	7,646
2026-04-13	83.200	83.200	82.000	82.000	79.509	9,028
2026-04-10	81.800	84.000	81.800	83.600	81.060	6,999
2026-04-09	84.600	84.600	82.100	82.300	79.800	15,388
2026-04-08	83.100	84.600	82.300	84.300	81.739	16,620
2026-04-07	80.100	81.900	78.900	79.300	76.891	15,272
2026-04-02	79.600	80.400	79.300	80.300	77.861	20,170
2026-04-01	81.700	81.700	80.000	80.300	77.861	4,602
2026-03-31	78.500	80.700	78.500	80.600	78.151	14,765
2026-03-30	77.500	78.200	77.000	78.000	75.630	15,166
2026-03-27	80.300	80.300	77.400	77.700	75.340	16,825
2026-03-26	79.700	81.100	79.300	79.700	77.279	18,946
2026-03-25	80.000	80.800	79.500	80.000	77.570	21,886
2026-03-24	79.000	80.700	78.500	79.100	76.697	41,755
2026-03-23	78.000	82.100	74.000	79.700	77.279	78,856
2026-03-20	79.700	81.200	79.200	79.200	76.794	43,369
2026-03-19	81.000	81.800	79.600	79.600	77.182	49,587
2026-03-18	82.200	83.200	81.800	82.000	79.509	9,112
2026-03-17	81.400	82.300	81.000	81.900	79.412	10,420
2026-03-16	81.400	81.900	80.800	81.000	78.539	20,451
2026-03-13	80.300	81.600	79.200	81.200	78.733	35,929
2026-03-12	80.500	80.700	79.900	80.400	77.958	23,819
2026-03-11	81.000	82.200	80.800	80.800	78.345	8,803
2026-03-10	81.000	82.300	81.000	81.700	79.218	12,501
2026-03-09	80.000	81.300	79.500	80.400	77.958	28,208
2026-03-06	82.000	82.500	80.600	81.000	78.539	21,301
2026-03-05	81.900	82.800	81.300	82.000	79.509	16,435
2026-03-04	82.200	83.000	82.000	82.600	80.091	10,386
2026-03-03	82.900	83.300	81.800	82.100	79.606	31,505
2026-03-02	84.000	84.800	83.100	83.600	81.060	12,436
2026-02-27	85.200	86.300	85.000	86.000	83.387	19,186
2026-02-26	84.800	85.100	83.700	85.000	82.418	15,037
2026-02-25	85.700	85.700	84.000	84.100	81.545	6,895
2026-02-24	85.800	86.100	84.400	84.800	82.224	7,917
2026-02-23	84.800	86.500	84.800	85.700	83.097	13,792
2026-02-20	84.300	85.900	84.300	84.800	82.224	14,843
2026-02-19	83.800	84.800	82.900	84.600	82.030	10,542
2026-02-18	83.400	84.200	82.700	84.100	81.545	9,547
2026-02-17	82.500	83.700	82.500	83.300	80.769	10,879
2026-02-16	82.800	82.800	81.800	82.500	79.994	7,582
2026-02-13	81.900	83.500	81.900	82.800	80.285	21,695
2026-02-12	83.400	83.500	82.200	82.700	80.188	22,881
2026-02-11	83.000	84.000	82.900	83.000	80.479	16,774
2026-02-10	83.400	83.800	82.700	83.500	80.963	17,237
2026-02-09	82.500	83.400	82.200	82.600	80.091	10,655
2026-02-06	82.800	82.800	81.100	82.400	79.897	9,392
2026-02-05	82.900	82.900	81.200	82.300	79.800	13,826
2026-02-04	81.000	82.900	80.600	82.700	80.188	17,263

← NewerPage 3 of 5 · 252 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.