The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 266.15
+2.55 (0.97%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:HDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 267.35 | 267.35 | 266.80 | 266.80 | - | 1.21% | - |
| Jun 2, 2026 | 265.75 | 266.55 | 263.50 | 263.60 | 263.60 | -0.23% | 94 |
| Jun 1, 2026 | 271.10 | 271.10 | 264.05 | 264.20 | 264.20 | -3.15% | 81 |
| May 29, 2026 | 275.35 | 276.90 | 272.80 | 272.80 | 272.80 | -0.02% | 200 |
| May 28, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | 0.66% | - |
| May 27, 2026 | 266.25 | 271.05 | 266.25 | 271.05 | 271.05 | -0.35% | 10 |
| May 26, 2026 | 270.65 | 272.00 | 270.65 | 272.00 | 272.00 | 0.57% | 15 |
| May 25, 2026 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | 1.48% | - |
| May 22, 2026 | 269.25 | 271.50 | 266.50 | 266.50 | 266.50 | 0.08% | 40 |
| May 21, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 0.55% | - |
| May 20, 2026 | 260.25 | 265.25 | 259.15 | 264.85 | 264.85 | 1.65% | 175 |
| May 19, 2026 | 259.45 | 260.55 | 255.95 | 260.55 | 260.55 | 1.05% | 143 |
| May 18, 2026 | 255.90 | 258.00 | 254.95 | 257.85 | 257.85 | -0.14% | 121 |
| May 15, 2026 | 260.20 | 260.20 | 255.90 | 258.20 | 258.20 | -0.69% | 123 |
| May 14, 2026 | 258.25 | 260.00 | 258.15 | 260.00 | 260.00 | 0.64% | 9 |
| May 13, 2026 | 264.40 | 267.95 | 254.05 | 258.35 | 258.35 | -2.20% | 99 |
| May 12, 2026 | 263.65 | 264.15 | 263.65 | 264.15 | 264.15 | 0.67% | 258 |
| May 11, 2026 | 269.20 | 269.20 | 262.40 | 262.40 | 262.40 | -3.95% | 1,914 |
| May 8, 2026 | 274.80 | 275.50 | 273.20 | 273.20 | 273.20 | -0.65% | 165 |
| May 7, 2026 | 276.25 | 276.25 | 275.00 | 275.00 | 275.00 | 1.55% | 12 |
| May 6, 2026 | 269.20 | 275.55 | 269.20 | 270.80 | 270.80 | 0.22% | 212 |
| May 5, 2026 | 267.35 | 270.20 | 267.35 | 270.20 | 270.20 | -1.78% | 14 |
| May 4, 2026 | 275.55 | 275.55 | 274.50 | 275.10 | 275.10 | -1.89% | 249 |
| Apr 30, 2026 | 275.10 | 280.40 | 275.10 | 280.40 | 280.40 | 3.74% | 5 |
| Apr 29, 2026 | 281.05 | 281.05 | 270.30 | 270.30 | 270.30 | -3.14% | 152 |
| Apr 28, 2026 | 282.95 | 284.90 | 278.75 | 279.05 | 279.05 | -2.34% | 87 |
| Apr 27, 2026 | 285.75 | 285.75 | 285.75 | 285.75 | 285.75 | -0.94% | - |
| Apr 24, 2026 | 290.80 | 290.80 | 288.45 | 288.45 | 288.45 | 0.44% | 40 |
| Apr 23, 2026 | 288.10 | 288.35 | 287.20 | 287.20 | 287.20 | -0.93% | 74 |
| Apr 22, 2026 | 293.45 | 296.35 | 289.90 | 289.90 | 289.90 | -2.98% | 191 |
| Apr 21, 2026 | 297.80 | 298.80 | 296.00 | 298.80 | 298.80 | 2.72% | 54 |
| Apr 20, 2026 | 296.35 | 297.60 | 290.90 | 290.90 | 290.90 | 1.57% | 58 |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.69% | 12 |
| Apr 16, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -0.31% | 1 |
| Apr 15, 2026 | 289.85 | 289.85 | 289.30 | 289.30 | 289.30 | -0.43% | 43 |
| Apr 14, 2026 | 289.25 | 290.55 | 288.00 | 290.55 | 290.55 | 2.29% | 30 |
| Apr 13, 2026 | 287.80 | 287.80 | 281.80 | 284.05 | 284.05 | -0.66% | 82 |
| Apr 10, 2026 | 290.50 | 291.50 | 285.95 | 285.95 | 285.95 | 0.19% | 23 |
| Apr 9, 2026 | 287.15 | 287.15 | 285.40 | 285.40 | 285.40 | 1.19% | 30 |
| Apr 8, 2026 | 280.85 | 282.05 | 280.85 | 282.05 | 282.05 | 2.92% | 30 |
| Apr 7, 2026 | 280.80 | 280.80 | 272.95 | 274.05 | 274.05 | -2.65% | 70 |
| Apr 2, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -1.12% | - |
| Apr 1, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.55% | 50 |
| Mar 31, 2026 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | 0.11% | - |
| Mar 30, 2026 | 279.20 | 282.85 | 279.20 | 282.85 | 282.85 | 1.27% | 139 |
| Mar 27, 2026 | 285.10 | 285.10 | 279.30 | 279.30 | 279.30 | -1.57% | 87 |
| Mar 26, 2026 | 285.80 | 286.25 | 283.00 | 283.75 | 283.75 | -1.06% | 274 |
| Mar 25, 2026 | 286.15 | 286.80 | 286.15 | 286.80 | 286.80 | 0.33% | 200 |
| Mar 24, 2026 | 285.05 | 285.95 | 284.15 | 285.85 | 285.85 | 0.28% | 66 |
| Mar 23, 2026 | 276.95 | 285.05 | 276.35 | 285.05 | 285.05 | 3.71% | 140 |