The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 265.85
+0.05 (0.02%)
Jun 3, 2026, 2:11 PM CET
ETR:HDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 266.10 | 266.10 | 265.85 | 265.85 | - | 0.02% | 17 |
| Jun 2, 2026 | 267.70 | 267.70 | 265.80 | 265.80 | 265.80 | 0.17% | 371 |
| Jun 1, 2026 | 272.80 | 272.80 | 265.35 | 265.35 | 265.35 | -3.26% | 335 |
| May 29, 2026 | 276.10 | 276.40 | 274.10 | 274.30 | 274.30 | 0.04% | 165 |
| May 28, 2026 | 272.80 | 275.60 | 271.60 | 274.20 | 274.20 | 0.20% | 461 |
| May 27, 2026 | 266.45 | 275.60 | 266.45 | 273.65 | 273.65 | 2.61% | 392 |
| May 26, 2026 | 272.45 | 272.45 | 266.45 | 266.70 | 266.70 | -1.59% | 201 |
| May 25, 2026 | 272.95 | 272.95 | 271.00 | 271.00 | 271.00 | 0.54% | 7 |
| May 22, 2026 | 271.25 | 271.30 | 269.50 | 269.55 | 269.55 | 1.22% | 168 |
| May 21, 2026 | 267.25 | 267.75 | 266.00 | 266.30 | 266.30 | 0.70% | 256 |
| May 20, 2026 | 260.60 | 264.45 | 257.00 | 264.45 | 264.45 | 1.89% | 467 |
| May 19, 2026 | 260.20 | 260.55 | 250.00 | 259.55 | 259.55 | 0.46% | 1,507 |
| May 18, 2026 | 255.25 | 259.90 | 254.60 | 258.35 | 258.35 | 0.39% | 404 |
| May 15, 2026 | 261.70 | 262.90 | 257.00 | 257.35 | 257.35 | -1.23% | 617 |
| May 14, 2026 | 259.80 | 261.55 | 258.40 | 260.55 | 260.55 | 1.52% | 547 |
| May 13, 2026 | 265.90 | 265.90 | 256.65 | 256.65 | 256.65 | -3.48% | 448 |
| May 12, 2026 | 265.40 | 267.60 | 264.60 | 265.90 | 265.90 | -0.15% | 297 |
| May 11, 2026 | 270.05 | 270.05 | 266.30 | 266.30 | 266.30 | -2.54% | 615 |
| May 8, 2026 | 275.55 | 275.55 | 272.95 | 273.25 | 273.25 | -0.85% | 172 |
| May 7, 2026 | 275.75 | 277.60 | 274.85 | 275.60 | 275.60 | 0.75% | 231 |
| May 6, 2026 | 269.05 | 275.75 | 269.05 | 273.55 | 273.55 | 1.75% | 261 |
| May 5, 2026 | 267.65 | 269.50 | 265.80 | 268.85 | 268.85 | -0.79% | 356 |
| May 4, 2026 | 278.25 | 278.45 | 271.00 | 271.00 | 271.00 | -3.20% | 114 |
| Apr 30, 2026 | 276.55 | 280.40 | 274.95 | 279.95 | 279.95 | 2.17% | 143 |
| Apr 29, 2026 | 280.90 | 280.90 | 272.85 | 274.00 | 274.00 | -2.66% | 341 |
| Apr 28, 2026 | 285.10 | 286.85 | 281.50 | 281.50 | 281.50 | -1.12% | 53 |
| Apr 27, 2026 | 284.10 | 285.55 | 284.10 | 284.70 | 284.70 | -1.56% | 46 |
| Apr 24, 2026 | 288.95 | 289.20 | 288.95 | 289.20 | 289.20 | -0.33% | 44 |
| Apr 23, 2026 | 289.30 | 290.80 | 288.70 | 290.15 | 290.15 | -0.48% | 125 |
| Apr 22, 2026 | 293.65 | 295.65 | 291.55 | 291.55 | 291.55 | -1.49% | 87 |
| Apr 21, 2026 | 299.35 | 299.40 | 295.95 | 295.95 | 295.95 | 0.32% | 125 |
| Apr 20, 2026 | 294.15 | 296.00 | 294.15 | 295.00 | 295.00 | -0.17% | 125 |
| Apr 17, 2026 | 288.70 | 296.80 | 288.25 | 295.50 | 295.50 | 2.94% | 61 |
| Apr 16, 2026 | 288.25 | 289.65 | 287.05 | 287.05 | 287.05 | -0.14% | 193 |
| Apr 15, 2026 | 292.10 | 292.10 | 285.35 | 287.45 | 287.45 | -0.86% | 384 |
| Apr 14, 2026 | 286.85 | 289.95 | 286.85 | 289.95 | 289.95 | 1.05% | 90 |
| Apr 13, 2026 | 288.60 | 288.60 | 284.55 | 286.95 | 286.95 | -0.43% | 497 |
| Apr 10, 2026 | 289.70 | 290.80 | 288.20 | 288.20 | 288.20 | 0.77% | 671 |
| Apr 9, 2026 | 287.10 | 289.45 | 282.45 | 286.00 | 286.00 | -0.49% | 395 |
| Apr 8, 2026 | 281.15 | 289.00 | 281.10 | 287.40 | 287.40 | 4.45% | 880 |
| Apr 7, 2026 | 281.95 | 282.25 | 275.05 | 275.15 | 275.15 | -1.54% | 254 |
| Apr 2, 2026 | 283.45 | 283.45 | 276.60 | 279.45 | 279.45 | -2.41% | 180 |
| Apr 1, 2026 | 285.50 | 286.70 | 282.45 | 286.35 | 286.35 | 1.47% | 337 |
| Mar 31, 2026 | 284.05 | 284.95 | 281.65 | 282.20 | 282.20 | -1.24% | 335 |
| Mar 30, 2026 | 279.00 | 285.75 | 279.00 | 285.75 | 285.75 | 0.97% | 503 |
| 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 |