The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 266.00
+1.95 (0.74%)
Sep 11, 2026, 5:35 PM CET
ETR:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 265.15 | 267.05 | 265.05 | 266.00 | 266.00 | 0.74% | 300 |
| Sep 10, 2026 | 269.20 | 269.20 | 262.20 | 264.05 | 264.05 | -1.36% | 150 |
| Sep 9, 2026 | 270.55 | 271.70 | 267.20 | 267.70 | 267.70 | -1.91% | 663 |
| Sep 8, 2026 | 274.35 | 275.85 | 271.30 | 272.90 | 272.90 | -1.07% | 332 |
| Sep 7, 2026 | 276.50 | 276.95 | 273.10 | 275.85 | 275.85 | 0.35% | 147 |
| Sep 4, 2026 | 272.90 | 276.70 | 270.90 | 274.90 | 274.90 | 0.60% | 414 |
| Sep 3, 2026 | 274.00 | 274.25 | 271.65 | 273.25 | 273.25 | -0.36% | 881 |
| Sep 2, 2026 | 274.95 | 277.95 | 274.95 | 276.25 | 274.24 | -0.38% | 344 |
| Sep 1, 2026 | 283.65 | 283.65 | 277.30 | 277.30 | 275.28 | -1.82% | 144 |
| Aug 31, 2026 | 282.65 | 283.40 | 282.45 | 282.45 | 280.39 | -0.30% | 10 |
| Aug 28, 2026 | 282.75 | 284.20 | 282.75 | 283.30 | 281.24 | -0.47% | 197 |
| Aug 27, 2026 | 289.35 | 289.35 | 284.65 | 284.65 | 282.58 | -1.56% | 195 |
| Aug 26, 2026 | 288.75 | 290.35 | 287.60 | 289.15 | 287.05 | 0.42% | 471 |
| Aug 25, 2026 | 290.10 | 290.10 | 287.95 | 287.95 | 285.85 | -0.55% | 14 |
| Aug 24, 2026 | 287.25 | 290.90 | 287.20 | 289.55 | 287.44 | 0.54% | 177 |
| Aug 21, 2026 | 286.10 | 289.85 | 286.10 | 288.00 | 285.90 | -0.21% | 37 |
| Aug 20, 2026 | 293.45 | 293.45 | 285.05 | 288.60 | 286.50 | -2.63% | 381 |
| Aug 19, 2026 | 291.40 | 298.90 | 288.45 | 296.40 | 294.24 | 1.11% | 1,652 |
| Aug 18, 2026 | 294.00 | 300.40 | 287.50 | 293.15 | 291.02 | 1.02% | 1,312 |
| Aug 17, 2026 | 292.85 | 292.95 | 289.20 | 290.20 | 288.09 | -0.65% | 192 |
| Aug 14, 2026 | 294.25 | 294.25 | 292.10 | 292.10 | 289.97 | -4.64% | 78 |
| Aug 12, 2026 | 305.70 | 306.30 | 303.95 | 306.30 | 304.07 | -0.63% | 106 |
| Aug 11, 2026 | 303.05 | 309.85 | 303.05 | 308.25 | 306.01 | 1.85% | 170 |
| Aug 10, 2026 | 306.05 | 308.35 | 302.10 | 302.65 | 300.45 | -0.77% | 147 |
| Aug 7, 2026 | 303.95 | 306.50 | 303.65 | 305.00 | 302.78 | 0.44% | 251 |
| Aug 6, 2026 | 307.40 | 307.50 | 303.65 | 303.65 | 301.44 | -0.54% | 198 |
| Aug 5, 2026 | 302.00 | 305.30 | 302.00 | 305.30 | 303.08 | 1.50% | 145 |
| Aug 4, 2026 | 295.40 | 300.80 | 295.40 | 300.80 | 298.61 | 3.55% | 56 |
| Aug 3, 2026 | 290.70 | 296.00 | 289.15 | 290.50 | 288.39 | 1.04% | 194 |
| Jul 31, 2026 | 288.35 | 289.40 | 287.45 | 287.50 | 285.41 | -0.55% | 129 |
| Jul 30, 2026 | 296.80 | 296.80 | 289.00 | 289.10 | 287.00 | -3.33% | 216 |
| Jul 29, 2026 | 301.80 | 304.35 | 296.55 | 299.05 | 296.87 | -1.55% | 154 |
| Jul 28, 2026 | 297.20 | 306.45 | 297.20 | 303.75 | 301.54 | 2.05% | 622 |
| Jul 27, 2026 | 291.25 | 300.00 | 291.25 | 297.65 | 295.48 | 2.29% | 346 |
| Jul 24, 2026 | 285.20 | 291.85 | 285.20 | 291.00 | 288.88 | 1.78% | 237 |
| Jul 23, 2026 | 291.40 | 291.40 | 285.00 | 285.90 | 283.82 | -1.63% | 622 |
| Jul 22, 2026 | 289.95 | 293.70 | 289.35 | 290.65 | 288.54 | 0.71% | 593 |
| Jul 21, 2026 | 290.00 | 290.00 | 288.50 | 288.60 | 286.50 | -1.10% | 12 |
| Jul 20, 2026 | 297.15 | 297.50 | 291.80 | 291.80 | 289.68 | -3.70% | 330 |
| Jul 17, 2026 | 304.25 | 308.65 | 303.00 | 303.00 | 300.80 | -0.64% | 103 |
| Jul 16, 2026 | 298.70 | 305.05 | 298.70 | 304.95 | 302.73 | 1.16% | 101 |
| Jul 15, 2026 | 291.85 | 302.70 | 291.85 | 301.45 | 299.26 | 1.84% | 445 |
| Jul 14, 2026 | 294.30 | 298.00 | 294.30 | 296.00 | 293.85 | -0.44% | 381 |
| Jul 13, 2026 | 298.85 | 301.70 | 297.30 | 297.30 | 295.14 | -0.85% | 107 |
| Jul 10, 2026 | 297.15 | 299.85 | 297.15 | 299.85 | 297.67 | 1.06% | 94 |
| Jul 9, 2026 | 294.20 | 296.70 | 294.20 | 296.70 | 294.54 | 1.19% | 68 |
| Jul 8, 2026 | 300.20 | 300.20 | 291.95 | 293.20 | 291.07 | -3.30% | 481 |
| Jul 7, 2026 | 307.55 | 308.00 | 303.20 | 303.20 | 300.99 | -0.57% | 13 |
| Jul 6, 2026 | 311.95 | 312.80 | 304.95 | 304.95 | 302.73 | -1.77% | 247 |
| Jul 3, 2026 | 310.20 | 310.45 | 309.50 | 310.45 | 308.19 | 0.36% | 35 |