Hornbach Holding VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82.500 | 84.000 | 82.500 | 83.300 | 78.965 | 7,255 |
| 2024-11-21 | 82.600 | 82.700 | 81.000 | 82.400 | 78.111 | 9,050 |
| 2024-11-20 | 81.200 | 82.400 | 81.100 | 82.400 | 78.111 | 7,931 |
| 2024-11-19 | 80.500 | 81.600 | 79.800 | 81.100 | 76.879 | 14,841 |
| 2024-11-18 | 80.200 | 81.200 | 80.200 | 81.200 | 76.974 | 13,151 |
| 2024-11-15 | 79.000 | 81.300 | 79.000 | 80.600 | 76.405 | 19,830 |
| 2024-11-14 | 78.100 | 79.600 | 77.800 | 79.600 | 75.457 | 6,433 |
| 2024-11-13 | 79.400 | 79.800 | 78.300 | 78.700 | 74.604 | 12,126 |
| 2024-11-12 | 80.400 | 80.400 | 79.200 | 79.300 | 75.173 | 8,096 |
| 2024-11-11 | 80.500 | 81.300 | 80.400 | 81.100 | 76.879 | 5,620 |
| 2024-11-08 | 82.100 | 82.100 | 80.200 | 80.600 | 76.405 | 4,483 |
| 2024-11-07 | 80.200 | 82.200 | 80.200 | 81.800 | 77.543 | 5,863 |
| 2024-11-06 | 81.000 | 81.600 | 79.300 | 80.300 | 76.121 | 10,357 |
| 2024-11-05 | 81.200 | 81.700 | 80.500 | 81.000 | 76.784 | 5,404 |
| 2024-11-04 | 81.800 | 82.800 | 81.300 | 81.500 | 77.258 | 9,862 |
| 2024-11-01 | 80.700 | 82.400 | 80.100 | 82.000 | 77.732 | 9,887 |
| 2024-10-31 | 80.600 | 80.600 | 79.600 | 80.400 | 76.215 | 12,772 |
| 2024-10-30 | 81.500 | 82.100 | 80.800 | 81.100 | 76.879 | 8,028 |
| 2024-10-29 | 82.000 | 82.300 | 81.500 | 82.000 | 77.732 | 6,033 |
| 2024-10-28 | 82.500 | 83.300 | 82.200 | 82.300 | 78.017 | 6,114 |
| 2024-10-25 | 82.700 | 84.500 | 82.700 | 83.000 | 78.680 | 8,708 |
| 2024-10-24 | 82.000 | 84.000 | 82.000 | 82.900 | 78.585 | 11,541 |
| 2024-10-23 | 82.400 | 83.200 | 82.000 | 82.200 | 77.922 | 9,127 |
| 2024-10-22 | 82.100 | 82.900 | 81.100 | 82.400 | 78.111 | 9,710 |
| 2024-10-21 | 83.500 | 84.200 | 82.500 | 82.700 | 78.396 | 4,880 |
| 2024-10-18 | 84.800 | 85.200 | 84.000 | 84.200 | 79.818 | 6,701 |
| 2024-10-17 | 84.500 | 85.200 | 83.500 | 84.800 | 80.386 | 9,287 |
| 2024-10-16 | 84.900 | 85.200 | 84.000 | 84.300 | 79.912 | 3,559 |
| 2024-10-15 | 86.000 | 86.000 | 84.600 | 84.900 | 80.481 | 5,657 |
| 2024-10-14 | 84.900 | 85.500 | 84.600 | 85.300 | 80.860 | 6,383 |
| 2024-10-11 | 85.100 | 86.100 | 85.000 | 85.700 | 81.240 | 10,409 |
| 2024-10-10 | 83.400 | 85.000 | 83.200 | 85.000 | 80.576 | 6,331 |
| 2024-10-09 | 84.000 | 84.500 | 83.500 | 84.200 | 79.818 | 8,399 |
| 2024-10-08 | 84.700 | 85.400 | 84.400 | 84.500 | 80.102 | 6,330 |
| 2024-10-07 | 85.800 | 86.000 | 84.200 | 85.300 | 80.860 | 7,360 |
| 2024-10-04 | 84.900 | 85.800 | 84.000 | 85.200 | 80.766 | 8,131 |
| 2024-10-03 | 86.500 | 86.500 | 84.000 | 84.600 | 80.197 | 7,979 |
| 2024-10-02 | 86.500 | 87.500 | 85.300 | 86.500 | 81.998 | 6,032 |
| 2024-10-01 | 88.100 | 88.200 | 85.500 | 86.200 | 81.714 | 7,784 |
| 2024-09-30 | 86.400 | 88.400 | 85.900 | 88.200 | 83.609 | 25,782 |
| 2024-09-27 | 85.700 | 87.500 | 85.500 | 87.300 | 82.756 | 24,519 |
| 2024-09-26 | 86.600 | 86.900 | 83.200 | 85.700 | 81.240 | 35,130 |
| 2024-09-25 | 85.900 | 86.300 | 85.200 | 86.100 | 81.619 | 15,416 |
| 2024-09-24 | 84.800 | 85.300 | 84.500 | 85.200 | 80.766 | 9,914 |
| 2024-09-23 | 84.400 | 85.200 | 83.800 | 84.800 | 80.386 | 8,673 |
| 2024-09-20 | 84.600 | 85.300 | 84.000 | 84.400 | 80.007 | 57,638 |
| 2024-09-19 | 84.900 | 85.800 | 84.500 | 85.400 | 80.955 | 24,452 |
| 2024-09-18 | 84.300 | 85.000 | 83.600 | 84.700 | 80.292 | 9,856 |
| 2024-09-17 | 81.900 | 84.200 | 81.900 | 84.000 | 79.628 | 16,895 |
| 2024-09-16 | 82.000 | 82.100 | 80.700 | 82.100 | 77.827 | 8,512 |
| 2024-09-13 | 79.900 | 81.700 | 79.700 | 81.700 | 77.448 | 18,908 |
| 2024-09-12 | 80.400 | 80.700 | 79.100 | 80.000 | 75.836 | 9,823 |
| 2024-09-11 | 79.800 | 80.100 | 78.000 | 79.000 | 74.888 | 10,149 |
| 2024-09-10 | 78.400 | 80.500 | 78.400 | 79.600 | 75.457 | 12,085 |
| 2024-09-09 | 79.000 | 79.100 | 78.300 | 79.000 | 74.888 | 3,965 |
| 2024-09-06 | 78.600 | 79.400 | 77.900 | 78.300 | 74.225 | 14,413 |
| 2024-09-05 | 78.600 | 79.700 | 78.200 | 78.700 | 74.604 | 3,459 |
| 2024-09-04 | 78.500 | 79.800 | 78.500 | 79.400 | 75.267 | 6,001 |
| 2024-09-03 | 81.000 | 81.400 | 78.800 | 79.500 | 75.362 | 14,840 |
| 2024-09-02 | 80.000 | 81.400 | 78.600 | 81.400 | 77.163 | 9,442 |
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.