The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 344.40
-0.65 (-0.19%)
Last updated: Sep 30, 2025, 2:42 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 346.55 | 349.80 | 342.35 | 342.35 | 340.43 | -0.49% | 195 |
| Aug 13, 2025 | 337.90 | 344.05 | 337.55 | 344.05 | 342.12 | 1.61% | 631 |
| Aug 12, 2025 | 332.85 | 339.30 | 332.00 | 338.60 | 336.70 | 1.85% | 274 |
| Aug 11, 2025 | 333.50 | 334.05 | 332.45 | 332.45 | 330.59 | -0.08% | 658 |
| Aug 8, 2025 | 331.00 | 332.70 | 330.30 | 332.70 | 330.84 | 0.68% | 163 |
| Aug 7, 2025 | 331.05 | 335.20 | 330.45 | 330.45 | 328.60 | -0.78% | 203 |
| Aug 6, 2025 | 333.00 | 335.85 | 332.25 | 333.05 | 331.18 | 0.62% | 275 |
| Aug 5, 2025 | 329.45 | 331.00 | 329.45 | 331.00 | 329.15 | 0.49% | 280 |
| Aug 4, 2025 | 322.80 | 329.40 | 322.60 | 329.40 | 327.55 | 2.20% | 254 |
| Aug 1, 2025 | 320.05 | 322.30 | 317.60 | 322.30 | 320.49 | -0.14% | 461 |
| Jul 31, 2025 | 323.85 | 325.85 | 322.05 | 322.75 | 320.94 | -1.42% | 194 |
| Jul 30, 2025 | 326.20 | 327.95 | 325.85 | 327.40 | 325.57 | -0.50% | 167 |
| Jul 29, 2025 | 325.35 | 329.30 | 325.35 | 329.05 | 327.21 | 1.23% | 562 |
| Jul 28, 2025 | 321.55 | 325.05 | 319.60 | 325.05 | 323.23 | 1.80% | 182 |
| Jul 25, 2025 | 317.25 | 319.30 | 316.60 | 319.30 | 317.51 | 0.13% | 106 |
| Jul 24, 2025 | 319.25 | 319.25 | 317.40 | 318.90 | 317.11 | 1.13% | 58 |
| Jul 23, 2025 | 316.10 | 318.45 | 315.35 | 315.35 | 313.58 | 1.53% | 134 |
| Jul 22, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 308.86 | -0.45% | - |