The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 290.60
+0.65 (0.22%)
Oct 23, 2026, 10:11 AM CEST
ETR:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 292.10 | 292.10 | 290.60 | 290.60 | 290.60 | 0.22% | 12 |
| Oct 22, 2026 | 280.15 | 289.95 | 279.00 | 289.95 | 289.95 | 3.57% | 529 |
| Oct 21, 2026 | 279.90 | 281.00 | 279.00 | 279.95 | 279.95 | -0.43% | 313 |
| Oct 20, 2026 | 278.05 | 281.75 | 277.70 | 281.15 | 281.15 | 2.03% | 368 |
| Oct 19, 2026 | 276.10 | 276.10 | 273.30 | 275.55 | 275.55 | -1.41% | 118 |
| Oct 16, 2026 | 275.00 | 279.50 | 275.00 | 279.50 | 279.50 | 2.18% | 256 |
| Oct 15, 2026 | 265.80 | 274.60 | 264.60 | 273.55 | 273.55 | 4.09% | 398 |
| Oct 14, 2026 | 262.85 | 265.70 | 262.20 | 262.80 | 262.80 | 0.63% | 850 |
| Oct 13, 2026 | 261.95 | 263.25 | 261.15 | 261.15 | 261.15 | -0.04% | 183 |
| Oct 12, 2026 | 259.85 | 261.25 | 259.85 | 261.25 | 261.25 | 0.44% | 253 |
| Oct 9, 2026 | 262.85 | 264.00 | 259.90 | 260.10 | 260.10 | 0.87% | 182 |
| Oct 8, 2026 | 254.65 | 257.85 | 253.15 | 257.85 | 257.85 | 1.34% | 466 |
| Oct 7, 2026 | 255.60 | 256.75 | 253.95 | 254.45 | 254.45 | 0.16% | 706 |
| Oct 6, 2026 | 252.05 | 254.05 | 251.00 | 254.05 | 254.05 | 1.30% | 166 |
| Oct 5, 2026 | 252.45 | 253.65 | 250.25 | 250.80 | 250.80 | -0.04% | 371 |
| Oct 2, 2026 | 252.20 | 255.15 | 250.30 | 250.90 | 250.90 | 1.25% | 236 |
| Oct 1, 2026 | 252.30 | 252.30 | 246.55 | 247.80 | 247.80 | -1.53% | 483 |
| Sep 30, 2026 | 254.35 | 255.80 | 251.65 | 251.65 | 251.65 | -1.20% | 344 |
| Sep 29, 2026 | 255.15 | 257.35 | 254.70 | 254.70 | 254.70 | -0.55% | 343 |
| Sep 28, 2026 | 256.90 | 258.35 | 255.45 | 256.10 | 256.10 | 0.02% | 435 |
| Sep 25, 2026 | 257.45 | 257.45 | 256.05 | 256.05 | 256.05 | -0.33% | 241 |
| Sep 24, 2026 | 261.70 | 261.70 | 256.40 | 256.90 | 256.90 | -2.28% | 353 |
| Sep 23, 2026 | 268.75 | 268.75 | 262.55 | 262.90 | 262.90 | -0.11% | 136 |
| Sep 22, 2026 | 260.45 | 263.90 | 259.80 | 263.20 | 263.20 | 1.48% | 227 |
| Sep 21, 2026 | 262.15 | 262.55 | 257.85 | 259.35 | 259.35 | -1.35% | 870 |
| Sep 18, 2026 | 264.20 | 264.35 | 261.60 | 262.90 | 262.90 | -0.89% | 342 |
| Sep 17, 2026 | 265.35 | 269.20 | 265.25 | 265.25 | 265.25 | -0.53% | 193 |
| Sep 16, 2026 | 264.90 | 266.65 | 264.70 | 266.65 | 266.65 | 0.53% | 108 |
| Sep 15, 2026 | 269.00 | 270.00 | 265.00 | 265.25 | 265.25 | -1.19% | 1,377 |
| Sep 14, 2026 | 266.25 | 270.65 | 266.25 | 268.45 | 268.45 | 0.92% | 132 |
| 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 |