The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 283.00
-1.85 (-0.65%)
At close: Mar 27, 2026
ETR:HDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 284.20 | 285.25 | 283.00 | 283.00 | 283.00 | -0.65% | 127 |
| Mar 26, 2026 | 286.20 | 286.20 | 284.85 | 284.85 | 284.85 | -0.80% | 25 |
| Mar 25, 2026 | 283.55 | 290.65 | 283.55 | 287.15 | 287.15 | 0.60% | 103 |
| Mar 24, 2026 | 284.25 | 285.55 | 283.05 | 285.45 | 285.45 | -0.19% | 391 |
| Mar 23, 2026 | 277.70 | 288.00 | 275.05 | 286.00 | 286.00 | 2.31% | 854 |
| Mar 20, 2026 | 283.20 | 283.60 | 279.30 | 279.55 | 279.55 | -1.36% | 125 |
| Mar 19, 2026 | 290.60 | 290.60 | 283.40 | 283.40 | 283.40 | -2.65% | 272 |
| Mar 18, 2026 | 297.50 | 297.50 | 291.10 | 291.10 | 291.10 | -2.15% | 223 |
| Mar 17, 2026 | 298.95 | 298.95 | 297.50 | 297.50 | 297.50 | -0.15% | 202 |
| Mar 16, 2026 | 297.45 | 298.75 | 295.80 | 297.95 | 297.95 | 0.17% | 128 |
| Mar 13, 2026 | 297.50 | 298.05 | 297.40 | 297.45 | 297.45 | 0.12% | 250 |
| Mar 12, 2026 | 301.35 | 301.35 | 297.10 | 297.10 | 297.10 | -1.90% | 114 |
| Mar 11, 2026 | 307.10 | 308.20 | 302.15 | 302.85 | 300.84 | -1.85% | 555 |
| Mar 10, 2026 | 304.30 | 308.55 | 304.25 | 308.55 | 306.50 | 2.83% | 1,885 |
| Mar 9, 2026 | 306.25 | 306.25 | 299.90 | 300.05 | 298.06 | -2.66% | 120 |
| Mar 6, 2026 | 310.75 | 311.90 | 307.25 | 308.25 | 306.20 | -1.56% | 83 |
| Mar 5, 2026 | 315.20 | 316.70 | 313.15 | 313.15 | 311.07 | -0.60% | 173 |
| Mar 4, 2026 | 314.30 | 315.05 | 312.05 | 315.05 | 312.96 | 0.51% | 9 |
| Mar 3, 2026 | 314.55 | 316.95 | 312.10 | 313.45 | 311.37 | -1.06% | 238 |
| Mar 2, 2026 | 321.20 | 321.50 | 316.80 | 316.80 | 314.69 | -0.69% | 264 |
| Feb 27, 2026 | 320.65 | 320.65 | 316.15 | 319.00 | 316.88 | -0.25% | 35 |
| Feb 26, 2026 | 318.15 | 322.00 | 317.10 | 319.80 | 317.67 | 0.82% | 104 |
| Feb 25, 2026 | 324.70 | 324.70 | 314.95 | 317.20 | 315.09 | -3.72% | 117 |
| Feb 24, 2026 | 319.10 | 331.80 | 319.10 | 329.45 | 327.26 | 3.89% | 312 |
| Feb 23, 2026 | 324.20 | 324.20 | 313.15 | 317.10 | 314.99 | -1.96% | 357 |
| Feb 20, 2026 | 322.85 | 327.15 | 321.10 | 323.45 | 321.30 | 0.37% | 163 |
| Feb 19, 2026 | 322.20 | 324.00 | 322.15 | 322.25 | 320.11 | -0.66% | 72 |
| Feb 18, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 322.24 | -0.11% | - |
| Feb 17, 2026 | 330.15 | 330.50 | 324.75 | 324.75 | 322.59 | -2.30% | 73 |
| Feb 16, 2026 | 330.10 | 332.40 | 327.70 | 332.40 | 330.19 | 0.36% | 18 |
| Feb 13, 2026 | 327.15 | 331.20 | 326.80 | 331.20 | 329.00 | - | 312 |
| Feb 12, 2026 | 329.95 | 334.00 | 328.55 | 331.20 | 329.00 | 1.36% | 314 |
| Feb 11, 2026 | 326.15 | 328.80 | 326.15 | 326.75 | 324.58 | 0.09% | 348 |
| Feb 10, 2026 | 320.90 | 326.45 | 320.90 | 326.45 | 324.28 | 2.46% | 164 |
| Feb 9, 2026 | 325.70 | 325.70 | 317.80 | 318.60 | 316.48 | -2.21% | 149 |
| Feb 6, 2026 | 325.05 | 325.80 | 325.05 | 325.80 | 323.63 | 0.39% | 34 |
| Feb 5, 2026 | 327.40 | 328.20 | 324.55 | 324.55 | 322.39 | -1.77% | 295 |
| Feb 4, 2026 | 321.75 | 330.40 | 321.75 | 330.40 | 328.20 | 1.80% | 343 |
| Feb 3, 2026 | 319.85 | 329.70 | 319.85 | 324.55 | 322.39 | 2.69% | 490 |
| Feb 2, 2026 | 314.50 | 317.35 | 312.90 | 316.05 | 313.95 | 1.64% | 865 |
| Jan 30, 2026 | 308.40 | 311.65 | 308.40 | 310.95 | 308.88 | -0.70% | 45 |
| Jan 29, 2026 | 314.00 | 314.45 | 312.05 | 313.15 | 311.07 | -1.17% | 498 |
| Jan 28, 2026 | 315.45 | 318.25 | 315.45 | 316.85 | 314.74 | -0.60% | 290 |
| Jan 27, 2026 | 320.80 | 320.80 | 318.75 | 318.75 | 316.63 | -1.86% | 171 |
| Jan 26, 2026 | 323.15 | 325.60 | 323.15 | 324.80 | 322.64 | 0.02% | 102 |
| Jan 23, 2026 | 326.50 | 326.50 | 323.55 | 324.75 | 322.59 | -0.70% | 572 |
| Jan 22, 2026 | 329.35 | 333.00 | 327.00 | 327.05 | 324.88 | 0.43% | 173 |
| Jan 21, 2026 | 319.15 | 326.15 | 316.50 | 325.65 | 323.49 | 2.08% | 102 |
| Jan 20, 2026 | 321.90 | 321.90 | 317.00 | 319.00 | 316.88 | -3.29% | 147 |
| Jan 19, 2026 | 320.40 | 329.95 | 320.40 | 329.85 | 327.66 | 0.17% | 332 |