Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	102.00	103.20	101.60	102.60	99.483	6,137
2025-08-12	102.60	103.60	102.40	102.40	99.289	12,724
2025-08-11	102.80	102.80	101.60	102.20	99.095	3,684
2025-08-08	103.20	104.00	102.80	103.20	100.06	5,563
2025-08-07	101.60	104.00	101.60	103.60	100.45	12,317
2025-08-06	102.40	102.60	101.40	101.80	98.707	5,914
2025-08-05	100.80	101.60	99.600	101.60	98.513	8,117
2025-08-04	99.400	101.40	99.000	100.80	97.738	7,184
2025-08-01	102.60	103.20	98.400	99.700	96.671	10,759
2025-07-31	104.00	104.20	102.40	103.40	100.26	16,265
2025-07-30	104.20	104.60	103.20	103.60	100.45	10,504
2025-07-29	103.40	105.20	103.40	104.20	101.03	12,379
2025-07-28	104.60	105.20	103.20	103.40	100.26	13,510
2025-07-25	104.60	105.40	103.60	104.40	101.23	9,453
2025-07-24	104.40	106.60	104.00	106.20	102.97	12,733
2025-07-23	103.00	104.40	103.00	104.40	101.23	14,626
2025-07-22	103.20	104.00	102.20	102.60	99.483	13,034
2025-07-21	107.40	108.00	103.40	103.60	100.45	16,199
2025-07-18	107.40	108.20	106.80	107.60	104.33	28,104
2025-07-17	104.00	107.60	103.20	107.00	103.75	37,496
2025-07-16	103.40	105.00	103.40	103.60	100.45	15,823
2025-07-15	105.40	105.80	104.40	104.40	101.23	11,914
2025-07-14	104.00	106.00	103.80	105.20	102.00	13,374
2025-07-11	106.60	108.00	106.60	107.40	101.81	10,315
2025-07-10	108.00	108.40	107.00	107.60	102.00	16,438
2025-07-09	106.40	107.60	105.00	107.00	101.43	15,821
2025-07-08	105.00	106.60	104.20	106.00	100.48	17,949
2025-07-07	102.40	105.00	102.00	105.00	99.535	10,733
2025-07-04	104.00	104.00	101.60	102.20	96.881	8,906
2025-07-03	106.00	106.20	104.40	104.80	99.345	6,196
2025-07-02	105.40	105.80	104.40	105.80	100.29	13,675
2025-07-01	105.80	107.00	104.40	105.60	100.10	14,419
2025-06-30	103.40	106.60	103.40	106.00	100.48	37,737
2025-06-27	102.00	103.20	100.60	103.00	97.639	17,546
2025-06-26	100.80	101.60	100.00	101.60	96.312	12,827
2025-06-25	95.000	100.60	94.900	100.60	95.364	33,480
2025-06-24	95.900	99.900	94.400	97.800	92.710	52,318
2025-06-23	89.700	91.700	89.500	91.000	86.264	16,161
2025-06-20	88.000	89.800	87.900	89.700	85.031	17,720
2025-06-19	88.700	88.700	87.500	87.500	82.946	8,322
2025-06-18	90.600	90.600	88.000	88.700	84.083	9,876
2025-06-17	90.800	91.300	90.400	90.500	85.790	11,932
2025-06-16	89.800	92.300	89.700	91.700	86.927	10,810
2025-06-13	90.500	90.500	89.400	89.900	85.221	10,392
2025-06-12	90.500	92.100	90.500	91.600	86.833	14,860
2025-06-11	90.400	92.700	90.400	91.700	86.927	19,409
2025-06-10	91.100	91.900	90.700	90.700	85.979	17,166
2025-06-09	91.300	92.300	90.700	91.800	87.022	11,021
2025-06-06	91.000	91.600	90.800	91.300	86.548	16,808
2025-06-05	88.900	91.300	88.900	91.000	86.264	25,014
2025-06-04	88.900	89.300	88.400	89.300	84.652	13,929
2025-06-03	89.300	89.300	87.300	88.800	84.178	12,033
2025-06-02	88.300	89.100	87.500	88.700	84.083	25,474
2025-05-30	89.300	89.700	88.700	88.900	84.273	19,145
2025-05-29	90.700	91.100	88.900	89.100	84.463	15,932
2025-05-28	90.600	91.200	89.300	90.300	85.600	25,159
2025-05-27	92.200	92.200	90.600	90.600	85.885	19,323
2025-05-26	92.100	93.700	91.800	91.800	87.022	17,482
2025-05-23	91.900	93.800	90.800	91.400	86.643	51,095
2025-05-22	97.300	97.400	91.500	91.500	86.738	39,386

← NewerPage 6 of 22 · 1,278 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.