D.R. Horton, Inc. (ETR:HO2)
Germany · Delayed Price · Currency is EUR 132.45
+6.70 (5.33%)
At close: Aug 20, 2026
ETR:HO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 128.55 | 128.55 | 128.00 | 128.00 | 128.00 | -3.36% | 18 |
| Aug 20, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 5.33% | 44 |
| Aug 19, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | -1.10% | 132 |
| Aug 18, 2026 | 128.90 | 128.90 | 127.15 | 127.15 | 127.15 | -0.39% | 16 |
| Aug 17, 2026 | 129.65 | 129.65 | 127.65 | 127.65 | 127.65 | -0.93% | 1 |
| Aug 14, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 0.04% | - |
| Aug 13, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 1.70% | - |
| Aug 12, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -1.82% | - |
| Aug 11, 2026 | 128.65 | 129.00 | 128.65 | 129.00 | 129.00 | 1.49% | 2 |
| Aug 10, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.97% | - |
| Aug 7, 2026 | 128.90 | 128.90 | 128.35 | 128.35 | 128.35 | 0.71% | 6 |
| Aug 6, 2026 | 127.30 | 127.45 | 127.30 | 127.45 | 127.45 | -0.40% | 7 |
| Aug 4, 2026 | 127.90 | 128.35 | 127.90 | 128.35 | 127.96 | 1.78% | 31 |
| Aug 3, 2026 | 125.75 | 126.10 | 125.75 | 126.10 | 125.72 | -5.05% | 93 |
| Jul 30, 2026 | 132.35 | 132.80 | 132.35 | 132.80 | 132.40 | 1.14% | 90 |
| Jul 29, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 130.90 | -1.43% | - |
| Jul 28, 2026 | 130.60 | 133.20 | 130.60 | 133.20 | 132.80 | 2.46% | 75 |
| Jul 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.61 | 5.73% | - |
| Jul 23, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.58 | -0.57% | - |
| Jul 22, 2026 | 126.00 | 126.00 | 123.65 | 123.65 | 123.27 | -1.55% | 4 |
| Jul 21, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.22 | -5.63% | - |
| Jul 17, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 132.70 | -1.48% | - |
| Jul 16, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 134.69 | 2.00% | - |
| Jul 15, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.05 | -1.27% | - |
| Jul 14, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 133.74 | 1.40% | 7 |
| Jul 13, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 131.90 | -1.38% | - |
| Jul 10, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 133.74 | 1.90% | 1 |
| Jul 9, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.25 | -4.67% | - |
| Jul 7, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 137.68 | 0.88% | - |
| Jul 6, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.48 | -1.01% | - |
| Jul 2, 2026 | 137.55 | 138.30 | 137.55 | 138.30 | 137.88 | -2.64% | 15 |
| Jul 1, 2026 | 143.30 | 143.30 | 142.05 | 142.05 | 141.62 | -0.84% | 10 |
| Jun 30, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 142.82 | -1.07% | - |
| Jun 29, 2026 | 144.90 | 144.90 | 144.80 | 144.80 | 144.36 | -1.96% | 38 |
| Jun 26, 2026 | 146.50 | 147.70 | 146.50 | 147.70 | 147.25 | 0.10% | 46 |
| Jun 25, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.10 | -0.54% | - |
| Jun 24, 2026 | 140.95 | 148.65 | 140.95 | 148.35 | 147.90 | 7.77% | 518 |
| Jun 23, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.23 | -0.15% | - |
| Jun 22, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.43 | -0.68% | - |
| Jun 18, 2026 | 138.75 | 138.80 | 138.75 | 138.80 | 138.38 | 0.47% | 178 |
| Jun 17, 2026 | 136.15 | 138.15 | 136.15 | 138.15 | 137.73 | 2.94% | 32 |
| Jun 16, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 133.79 | -1.03% | - |
| Jun 15, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.19 | 1.92% | - |
| Jun 12, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 132.65 | 3.46% | - |
| Jun 11, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.21 | 0.51% | - |
| Jun 10, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.56 | -1.12% | - |
| Jun 9, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.01 | 3.03% | - |
| Jun 8, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.22 | -0.99% | - |