Hornbach Holding VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-21	100.40	100.40	92.200	97.600	92.520	60,740
2025-05-20	105.20	106.80	104.40	106.60	101.05	33,759
2025-05-19	105.00	106.00	103.60	105.20	99.725	28,922
2025-05-16	104.80	105.60	104.00	105.00	99.535	21,902
2025-05-15	105.00	105.60	104.20	105.00	99.535	30,975
2025-05-14	104.80	105.20	104.00	105.00	99.535	25,581
2025-05-13	103.80	105.40	103.80	104.80	99.345	45,755
2025-05-12	104.60	105.40	103.20	103.80	98.398	20,114
2025-05-09	102.80	104.00	101.80	103.80	98.398	26,548
2025-05-08	103.00	103.00	100.60	102.00	96.691	26,315
2025-05-07	102.80	103.00	101.40	102.60	97.260	35,723
2025-05-06	100.80	102.40	99.000	102.40	97.070	34,666
2025-05-05	101.80	102.00	99.600	100.20	94.985	8,060
2025-05-02	99.000	102.00	98.600	102.00	96.691	22,683
2025-04-30	99.300	100.00	97.900	99.100	93.942	18,270
2025-04-29	98.400	99.200	98.400	99.000	93.847	20,572
2025-04-28	99.900	100.60	98.500	98.800	93.658	14,945
2025-04-25	97.600	99.400	97.600	99.200	94.037	17,798
2025-04-24	96.400	97.900	95.800	97.600	92.520	12,274
2025-04-23	96.000	97.400	95.300	96.800	91.762	14,615
2025-04-22	93.300	95.400	93.300	95.400	90.435	11,125
2025-04-17	92.200	94.100	91.700	94.100	89.202	19,507
2025-04-16	92.300	92.500	91.500	92.500	87.686	13,997
2025-04-15	90.000	92.300	90.000	92.100	87.306	13,974
2025-04-14	88.700	90.200	88.000	90.200	85.505	12,944
2025-04-11	87.000	87.500	85.900	86.900	82.377	7,832
2025-04-10	86.700	87.000	86.100	86.300	81.808	13,325
2025-04-09	83.700	84.600	82.300	83.800	79.438	13,965
2025-04-08	85.100	86.300	84.800	85.300	80.860	16,398
2025-04-07	79.700	85.200	75.000	84.100	79.723	27,934
2025-04-04	87.400	88.000	83.800	85.600	81.145	31,544
2025-04-03	89.100	90.000	87.700	88.200	83.609	17,808
2025-04-02	90.400	90.400	89.200	90.100	85.411	6,115
2025-04-01	89.800	92.100	89.500	90.200	85.505	16,278
2025-03-31	88.300	89.500	87.700	89.400	84.747	15,860
2025-03-28	90.000	90.800	88.700	89.200	84.557	15,665
2025-03-27	86.900	90.300	86.900	90.300	85.600	20,744
2025-03-26	88.900	89.000	87.200	87.300	82.756	16,346
2025-03-25	84.800	89.100	84.300	88.600	83.989	31,420
2025-03-24	84.800	84.900	83.800	84.300	79.912	9,784
2025-03-21	84.800	84.800	83.400	84.500	80.102	11,696
2025-03-20	86.300	87.100	84.500	84.800	80.386	11,160
2025-03-19	86.600	87.500	85.300	87.500	82.946	15,018
2025-03-18	85.000	86.300	84.800	85.800	81.334	10,505
2025-03-17	84.300	84.700	83.600	84.700	80.292	6,443
2025-03-14	81.700	83.800	81.400	83.400	79.059	9,647
2025-03-13	81.900	82.200	80.900	81.200	76.974	6,441
2025-03-12	82.000	83.200	81.700	82.300	78.017	8,350
2025-03-11	84.300	85.600	82.400	82.500	78.206	15,200
2025-03-10	85.000	85.300	83.100	84.600	80.197	26,589
2025-03-07	84.300	85.900	83.500	84.500	80.102	14,768
2025-03-06	82.600	85.900	82.600	85.200	80.766	29,731
2025-03-05	79.600	83.200	79.600	81.700	77.448	15,487
2025-03-04	79.500	79.900	79.000	79.300	75.173	14,180
2025-03-03	79.400	80.700	79.300	79.800	75.647	9,848
2025-02-28	78.600	79.600	78.600	79.500	75.362	25,594

← NewerPage 7 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.