Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	78.000	78.800	77.700	77.700	73.656	9,680
2025-02-20	76.700	78.500	76.700	78.000	73.940	12,519
2025-02-19	78.300	78.600	76.300	77.100	73.087	15,736
2025-02-18	77.500	78.700	77.000	78.300	74.225	9,137
2025-02-17	76.000	77.600	75.500	77.200	73.182	13,576
2025-02-14	75.800	76.300	75.200	75.800	71.855	12,642
2025-02-13	75.500	75.900	74.800	75.500	71.570	6,844
2025-02-12	73.600	74.900	73.500	74.700	70.812	12,143
2025-02-11	73.800	74.000	73.100	73.400	69.580	9,466
2025-02-10	73.400	74.200	73.100	73.800	69.959	9,802
2025-02-07	74.000	74.900	73.600	73.900	70.054	10,054
2025-02-06	73.300	74.300	73.200	74.200	70.338	8,312
2025-02-05	73.300	73.300	72.000	72.800	69.011	8,242
2025-02-04	73.600	73.600	72.200	72.600	68.821	6,153
2025-02-03	72.700	73.800	71.900	73.500	69.675	13,463
2025-01-31	73.700	74.400	73.700	74.100	70.243	12,606
2025-01-30	72.700	74.000	72.700	73.700	69.864	13,158
2025-01-29	73.600	73.800	72.700	72.700	68.916	7,496
2025-01-28	72.900	73.800	72.700	73.600	69.769	6,470
2025-01-27	72.800	73.000	72.400	72.600	68.821	4,644
2025-01-24	72.300	73.300	72.200	72.800	69.011	8,114
2025-01-23	72.900	73.300	72.000	72.600	68.821	11,408
2025-01-22	73.800	74.300	73.000	73.100	69.295	6,765
2025-01-21	73.300	74.000	73.100	73.600	69.769	6,052
2025-01-20	72.800	73.700	72.400	73.500	69.675	5,380
2025-01-17	73.800	73.800	72.700	72.800	69.011	6,958
2025-01-16	73.400	74.200	72.500	72.500	68.727	9,154
2025-01-15	72.800	74.200	72.800	74.100	70.243	23,761
2025-01-14	72.500	73.000	72.400	72.800	69.011	8,952
2025-01-13	72.100	72.800	72.000	72.500	68.727	21,320
2025-01-10	73.400	73.700	72.600	72.600	68.821	20,505
2025-01-09	71.800	73.400	71.500	73.400	69.580	20,664
2025-01-08	72.300	72.500	71.100	71.100	67.399	24,682
2025-01-07	72.100	73.500	72.000	72.100	68.347	24,523
2025-01-06	72.900	73.100	72.000	72.100	68.347	11,735
2025-01-03	73.400	73.600	72.300	72.400	68.632	12,102
2025-01-02	73.000	73.800	72.700	73.500	69.675	18,860
2024-12-30	74.000	74.100	72.600	72.600	68.821	13,385
2024-12-27	71.900	74.100	71.800	74.000	70.149	27,799
2024-12-23	73.000	73.700	71.000	71.900	68.158	42,260
2024-12-20	76.300	76.300	69.800	73.400	69.580	149,426
2024-12-19	83.200	84.100	82.700	82.700	78.396	12,306
2024-12-18	83.000	84.000	83.000	83.700	79.344	9,959
2024-12-17	84.500	84.500	82.800	83.000	78.680	9,686
2024-12-16	86.000	86.000	84.300	84.800	80.386	9,016
2024-12-13	87.000	87.000	86.100	86.100	81.619	4,703
2024-12-12	86.600	86.600	85.400	86.500	81.998	5,663
2024-12-11	85.800	87.100	85.500	86.500	81.998	11,477
2024-12-10	84.700	86.100	84.300	85.600	81.145	22,642
2024-12-09	84.300	84.300	83.600	84.000	79.628	8,236
2024-12-06	82.400	84.100	82.400	83.900	79.533	7,540
2024-12-05	81.000	82.900	81.000	82.600	78.301	16,490
2024-12-04	82.300	82.300	81.000	81.500	77.258	16,559
2024-12-03	80.900	81.800	80.700	81.500	77.258	9,196
2024-12-02	81.600	81.600	80.500	81.000	76.784	6,973
2024-11-29	80.700	80.900	80.400	80.800	76.595	4,401
2024-11-28	81.200	81.800	80.600	80.900	76.689	4,846
2024-11-27	80.500	81.600	80.100	81.400	77.163	8,248
2024-11-26	82.700	82.700	80.800	81.000	76.784	7,636
2024-11-25	83.000	83.300	81.500	82.600	78.301	17,510

← NewerPage 8 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.