The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 336.05
-1.35 (-0.40%)
Last updated: Oct 22, 2025, 8:00 AM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 334.75 | 337.95 | 328.00 | 328.00 | 328.00 | -2.05% | 116 |
| Oct 22, 2025 | 336.05 | 336.75 | 334.85 | 334.85 | 334.85 | -0.76% | 13 |
| Oct 21, 2025 | 333.60 | 337.40 | 332.85 | 337.40 | 337.40 | 0.69% | 129 |
| Oct 20, 2025 | 336.00 | 336.00 | 333.50 | 335.10 | 335.10 | 0.54% | 90 |
| Oct 17, 2025 | 327.75 | 333.30 | 327.75 | 333.30 | 333.30 | 0.79% | 91 |
| Oct 16, 2025 | 332.75 | 332.75 | 329.95 | 330.70 | 330.70 | -1.18% | 476 |
| Oct 15, 2025 | 333.35 | 336.90 | 332.70 | 334.65 | 334.65 | 1.70% | 164 |
| Oct 14, 2025 | 325.40 | 329.05 | 325.40 | 329.05 | 329.05 | 0.60% | 320 |
| Oct 13, 2025 | 325.70 | 329.70 | 325.70 | 327.10 | 327.10 | 0.96% | 67 |
| Oct 10, 2025 | 325.60 | 325.65 | 323.90 | 324.00 | 324.00 | -1.55% | 80 |
| Oct 9, 2025 | 329.60 | 329.60 | 328.40 | 329.10 | 329.10 | -0.33% | 128 |
| Oct 8, 2025 | 332.20 | 333.20 | 330.20 | 330.20 | 330.20 | -0.09% | 262 |
| Oct 7, 2025 | 332.10 | 336.50 | 329.75 | 330.50 | 330.50 | -3.19% | 359 |
| Oct 6, 2025 | 337.50 | 341.40 | 337.50 | 341.40 | 341.40 | 1.46% | 210 |
| Oct 3, 2025 | 336.45 | 336.50 | 336.45 | 336.50 | 336.50 | -0.36% | 20 |
| Oct 2, 2025 | 337.45 | 338.00 | 335.35 | 337.70 | 337.70 | -0.66% | 41 |
| Oct 1, 2025 | 342.65 | 344.95 | 336.70 | 339.95 | 339.95 | -1.21% | 551 |
| Sep 30, 2025 | 345.75 | 347.65 | 343.50 | 344.10 | 344.10 | -0.28% | 242 |
| Sep 29, 2025 | 349.50 | 349.50 | 345.05 | 345.05 | 345.05 | -1.40% | 13 |
| Sep 26, 2025 | 348.35 | 349.95 | 347.65 | 349.95 | 349.95 | -0.06% | 176 |
| Sep 25, 2025 | 348.30 | 350.15 | 345.80 | 350.15 | 350.15 | -0.23% | 150 |
| Sep 24, 2025 | 347.70 | 350.95 | 347.70 | 350.95 | 350.95 | 1.05% | 40 |
| Sep 23, 2025 | 348.45 | 351.15 | 347.30 | 347.30 | 347.30 | -1.04% | 143 |
| Sep 22, 2025 | 352.95 | 352.95 | 350.00 | 350.95 | 350.95 | -1.52% | 103 |
| Sep 19, 2025 | 353.55 | 356.35 | 352.35 | 356.35 | 356.35 | 1.15% | 200 |
| Sep 18, 2025 | 353.80 | 353.80 | 352.30 | 352.30 | 352.30 | -1.11% | 135 |
| Sep 17, 2025 | 354.45 | 358.15 | 354.45 | 356.25 | 356.25 | -0.24% | 290 |
| Sep 16, 2025 | 358.00 | 358.00 | 356.50 | 357.10 | 357.10 | -0.07% | 156 |
| Sep 15, 2025 | 360.00 | 360.00 | 357.35 | 357.35 | 357.35 | -0.50% | 35 |
| Sep 12, 2025 | 360.05 | 361.75 | 357.95 | 359.15 | 359.15 | -0.72% | 267 |
| Sep 11, 2025 | 352.65 | 362.15 | 352.35 | 361.75 | 361.75 | 2.19% | 346 |
| Sep 10, 2025 | 354.40 | 354.40 | 354.00 | 354.00 | 354.00 | -0.10% | 27 |
| Sep 9, 2025 | 356.05 | 358.75 | 354.35 | 354.35 | 354.35 | -1.62% | 36 |
| Sep 8, 2025 | 356.75 | 360.20 | 356.75 | 360.20 | 360.20 | 2.21% | 130 |
| Sep 5, 2025 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | 0.66% | - |
| Sep 4, 2025 | 346.85 | 350.10 | 346.85 | 350.10 | 350.10 | -0.36% | 19 |
| Sep 3, 2025 | 348.55 | 351.35 | 348.55 | 351.35 | 349.38 | 0.53% | 5 |
| Sep 2, 2025 | 346.60 | 349.50 | 346.60 | 349.50 | 347.54 | 0.46% | 50 |
| Sep 1, 2025 | 345.75 | 347.90 | 345.60 | 347.90 | 345.95 | -0.66% | 305 |
| Aug 29, 2025 | 348.25 | 350.20 | 346.95 | 350.20 | 348.24 | -0.14% | 134 |
| Aug 28, 2025 | 349.85 | 350.70 | 349.85 | 350.70 | 348.73 | -0.57% | 74 |
| Aug 27, 2025 | 349.90 | 352.70 | 349.90 | 352.70 | 350.72 | 1.19% | 144 |
| Aug 26, 2025 | 350.50 | 350.50 | 348.10 | 348.55 | 346.60 | 0.01% | 47 |
| Aug 25, 2025 | 353.45 | 353.45 | 348.50 | 348.50 | 346.55 | -1.20% | 81 |
| Aug 22, 2025 | 342.00 | 352.75 | 341.15 | 352.75 | 350.77 | 2.25% | 226 |
| Aug 21, 2025 | 344.30 | 345.00 | 344.30 | 345.00 | 343.07 | -0.72% | 35 |
| Aug 20, 2025 | 350.10 | 350.10 | 347.20 | 347.50 | 345.55 | -0.69% | 87 |
| Aug 19, 2025 | 338.25 | 354.25 | 338.25 | 349.90 | 347.94 | 2.97% | 73 |
| Aug 18, 2025 | 340.15 | 342.05 | 338.25 | 339.80 | 337.90 | 0.41% | 580 |
| Aug 15, 2025 | 344.70 | 346.00 | 338.40 | 338.40 | 336.50 | -1.15% | 262 |