Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	84.400	85.300	84.100	85.100	82.515	7,506
2025-11-10	84.100	84.900	83.800	84.500	81.933	7,326
2025-11-07	83.000	83.800	82.200	83.100	80.575	10,719
2025-11-06	83.200	83.600	82.500	82.900	80.382	24,875
2025-11-05	84.000	84.200	83.300	83.400	80.866	11,369
2025-11-04	85.100	85.300	83.600	84.300	81.739	24,581
2025-11-03	86.300	87.200	86.000	86.000	83.387	11,679
2025-10-31	87.200	87.300	86.100	86.700	84.066	9,089
2025-10-30	87.600	87.600	86.800	87.200	84.551	8,555
2025-10-29	88.600	88.600	87.000	87.200	84.551	8,202
2025-10-28	89.700	89.700	88.100	88.800	86.102	4,646
2025-10-27	89.700	89.700	88.500	89.000	86.296	13,955
2025-10-24	89.800	90.000	88.500	89.500	86.781	10,029
2025-10-23	89.000	90.200	89.000	89.500	86.781	11,413
2025-10-22	89.300	89.700	88.500	89.200	86.490	11,608
2025-10-21	88.600	89.500	87.700	89.300	86.587	16,267
2025-10-20	87.800	88.400	86.700	88.200	85.521	11,243
2025-10-17	86.400	87.600	85.500	86.900	84.260	20,712
2025-10-16	86.400	87.700	85.000	87.700	85.036	31,365
2025-10-15	88.700	88.700	86.000	86.000	83.387	22,110
2025-10-14	89.000	89.000	87.400	88.000	85.327	29,672
2025-10-13	89.800	91.400	89.500	89.800	87.072	9,898
2025-10-10	91.900	92.700	89.700	90.000	87.266	16,417
2025-10-09	92.000	92.700	91.400	91.700	88.914	7,585
2025-10-08	90.500	92.400	90.000	91.400	88.623	17,894
2025-10-07	92.500	93.500	90.400	90.400	87.654	19,149
2025-10-06	93.500	93.700	92.300	92.300	89.496	12,801
2025-10-03	92.800	94.600	92.700	93.400	90.563	12,704
2025-10-02	96.600	97.100	93.000	93.000	90.175	29,367
2025-10-01	97.800	99.500	96.600	96.600	93.665	15,931
2025-09-30	97.100	99.600	95.100	98.000	95.023	22,392
2025-09-29	102.80	103.60	102.40	103.20	100.06	6,641
2025-09-26	100.40	103.20	100.40	103.20	100.06	7,885
2025-09-25	102.20	102.40	100.80	101.00	97.932	5,084
2025-09-24	103.20	103.20	102.00	102.80	99.677	5,310
2025-09-23	102.00	104.00	102.00	103.20	100.06	4,060
2025-09-22	102.80	103.00	101.00	101.40	98.320	5,858
2025-09-19	101.20	102.40	100.20	102.40	99.289	17,382
2025-09-18	103.40	103.60	101.60	102.00	98.901	4,304
2025-09-17	101.00	102.80	101.00	102.80	99.677	5,347
2025-09-16	102.20	103.00	101.20	101.80	98.707	6,352
2025-09-15	102.60	102.80	101.40	101.80	98.707	3,851
2025-09-12	101.00	102.00	100.20	101.60	98.513	5,616
2025-09-11	101.60	102.00	100.60	101.00	97.932	6,092
2025-09-10	102.40	103.60	101.20	101.20	98.126	4,889
2025-09-09	104.00	104.60	103.00	103.20	100.06	9,365
2025-09-08	102.80	104.20	102.60	104.20	101.03	5,053
2025-09-05	102.80	103.40	102.00	102.00	98.901	2,959
2025-09-04	102.00	102.40	101.00	102.40	99.289	7,103
2025-09-03	103.20	103.80	101.40	101.40	98.320	6,541
2025-09-02	106.00	106.00	101.80	102.80	99.677	8,527
2025-09-01	104.40	107.00	104.40	106.20	102.97	7,682
2025-08-29	102.80	105.20	102.60	104.00	100.84	5,888
2025-08-28	104.20	104.20	102.60	102.80	99.677	5,988
2025-08-27	104.00	104.00	101.80	102.80	99.677	4,835
2025-08-26	106.20	106.20	103.40	104.60	101.42	13,163
2025-08-25	106.80	107.00	106.20	106.80	103.56	3,736
2025-08-22	105.80	107.40	105.00	107.00	103.75	15,603
2025-08-21	104.80	106.60	104.40	106.60	103.36	4,805
2025-08-20	104.40	106.20	104.00	105.20	102.00	8,191

← NewerPage 5 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.