The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 290.15
-1.40 (-0.48%)
Apr 23, 2026, 5:35 PM CET
ETR:HDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |