The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 289.15
+1.65 (0.57%)
Aug 3, 2026, 9:12 AM CET
ETR:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 288.35 | 289.40 | 287.45 | 287.50 | 287.50 | -0.55% | 129 |
| Jul 30, 2026 | 296.80 | 296.80 | 289.00 | 289.10 | 289.10 | -3.33% | 216 |
| Jul 29, 2026 | 301.80 | 304.35 | 296.55 | 299.05 | 299.05 | -1.55% | 154 |
| Jul 28, 2026 | 297.20 | 306.45 | 297.20 | 303.75 | 303.75 | 2.05% | 622 |
| Jul 27, 2026 | 291.25 | 300.00 | 291.25 | 297.65 | 297.65 | 2.29% | 346 |
| Jul 24, 2026 | 285.20 | 291.85 | 285.20 | 291.00 | 291.00 | 1.78% | 237 |
| Jul 23, 2026 | 291.40 | 291.40 | 285.00 | 285.90 | 285.90 | -1.63% | 622 |
| Jul 22, 2026 | 289.95 | 293.70 | 289.35 | 290.65 | 290.65 | 0.71% | 593 |
| Jul 21, 2026 | 290.00 | 290.00 | 288.50 | 288.60 | 288.60 | -1.10% | 12 |
| Jul 20, 2026 | 297.15 | 297.50 | 291.80 | 291.80 | 291.80 | -3.70% | 330 |
| Jul 17, 2026 | 304.25 | 308.65 | 303.00 | 303.00 | 303.00 | -0.64% | 103 |
| Jul 16, 2026 | 298.70 | 305.05 | 298.70 | 304.95 | 304.95 | 1.16% | 101 |
| Jul 15, 2026 | 291.85 | 302.70 | 291.85 | 301.45 | 301.45 | 1.84% | 445 |
| Jul 14, 2026 | 294.30 | 298.00 | 294.30 | 296.00 | 296.00 | -0.44% | 381 |
| Jul 13, 2026 | 298.85 | 301.70 | 297.30 | 297.30 | 297.30 | -0.85% | 107 |
| Jul 10, 2026 | 297.15 | 299.85 | 297.15 | 299.85 | 299.85 | 1.06% | 94 |
| Jul 9, 2026 | 294.20 | 296.70 | 294.20 | 296.70 | 296.70 | 1.19% | 68 |
| Jul 8, 2026 | 300.20 | 300.20 | 291.95 | 293.20 | 293.20 | -3.30% | 481 |
| Jul 7, 2026 | 307.55 | 308.00 | 303.20 | 303.20 | 303.20 | -0.57% | 13 |
| Jul 6, 2026 | 311.95 | 312.80 | 304.95 | 304.95 | 304.95 | -1.77% | 247 |
| Jul 3, 2026 | 310.20 | 310.45 | 309.50 | 310.45 | 310.45 | 0.36% | 35 |
| Jul 2, 2026 | 308.75 | 309.35 | 304.10 | 309.35 | 309.35 | -0.74% | 361 |
| Jul 1, 2026 | 310.00 | 312.65 | 308.15 | 311.65 | 311.65 | 1.22% | 571 |
| Jun 30, 2026 | 306.35 | 308.05 | 306.35 | 307.90 | 307.90 | 1.18% | 181 |
| Jun 29, 2026 | 304.95 | 306.70 | 303.80 | 304.30 | 304.30 | -0.59% | 322 |
| Jun 26, 2026 | 305.10 | 306.10 | 303.80 | 306.10 | 306.10 | 0.94% | 303 |
| Jun 25, 2026 | 300.35 | 305.45 | 300.05 | 303.25 | 303.25 | 0.85% | 326 |
| Jun 24, 2026 | 287.65 | 300.70 | 286.00 | 300.70 | 300.70 | 4.70% | 450 |
| Jun 23, 2026 | 285.35 | 287.70 | 279.85 | 287.20 | 287.20 | -0.76% | 616 |
| Jun 22, 2026 | 290.35 | 291.25 | 286.40 | 289.40 | 289.40 | 0.02% | 213 |
| Jun 19, 2026 | 292.00 | 292.00 | 289.35 | 289.35 | 289.35 | 0.64% | 35 |
| Jun 18, 2026 | 286.80 | 287.50 | 286.20 | 287.50 | 287.50 | -1.39% | 24 |
| Jun 17, 2026 | 290.10 | 292.80 | 290.00 | 291.55 | 291.55 | 0.62% | 353 |
| Jun 16, 2026 | 285.60 | 291.40 | 285.60 | 289.75 | 289.75 | 0.73% | 142 |
| Jun 15, 2026 | 287.65 | 288.60 | 285.60 | 287.65 | 287.65 | 1.66% | 345 |
| Jun 12, 2026 | 282.95 | 284.95 | 282.05 | 282.95 | 282.95 | 1.49% | 261 |
| Jun 11, 2026 | 279.55 | 279.80 | 278.80 | 278.80 | 278.80 | 0.07% | 110 |
| Jun 10, 2026 | 276.90 | 279.05 | 276.00 | 278.60 | 278.60 | 0.63% | 300 |
| Jun 9, 2026 | 270.95 | 277.60 | 267.90 | 276.85 | 276.85 | 2.25% | 219 |
| Jun 8, 2026 | 269.60 | 271.30 | 268.10 | 270.75 | 270.75 | 0.56% | 145 |
| Jun 5, 2026 | 266.95 | 269.60 | 266.95 | 269.25 | 269.25 | 0.71% | 65 |
| Jun 4, 2026 | 269.15 | 274.90 | 267.15 | 267.35 | 267.35 | -0.26% | 288 |
| Jun 3, 2026 | 266.10 | 270.05 | 265.85 | 270.05 | 268.04 | 1.60% | 23 |
| Jun 2, 2026 | 267.70 | 267.70 | 265.80 | 265.80 | 263.82 | 0.17% | 371 |
| Jun 1, 2026 | 272.80 | 272.80 | 265.35 | 265.35 | 263.38 | -3.26% | 335 |
| May 29, 2026 | 276.10 | 276.40 | 274.10 | 274.30 | 272.26 | 0.04% | 165 |
| May 28, 2026 | 272.80 | 275.60 | 271.60 | 274.20 | 272.16 | 0.20% | 461 |
| May 27, 2026 | 266.45 | 275.60 | 266.45 | 273.65 | 271.62 | 2.61% | 392 |
| May 26, 2026 | 272.45 | 272.45 | 266.45 | 266.70 | 264.72 | -1.59% | 201 |
| May 25, 2026 | 272.95 | 272.95 | 271.00 | 271.00 | 268.99 | 0.54% | 7 |