The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 289.55
-0.50 (-0.17%)
At close: Oct 23, 2026
FRA:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 290.80 | 290.80 | 289.55 | 289.55 | 289.55 | -0.17% | 73 |
| Oct 22, 2026 | 278.40 | 290.05 | 278.40 | 290.05 | 290.05 | 4.65% | 30 |
| Oct 21, 2026 | 280.35 | 282.35 | 277.15 | 277.15 | 277.15 | -2.08% | 103 |
| Oct 20, 2026 | 277.40 | 283.25 | 274.90 | 283.05 | 283.05 | 3.81% | 192 |
| Oct 19, 2026 | 275.15 | 275.15 | 272.10 | 272.65 | 272.65 | -0.46% | 92 |
| Oct 16, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | -0.94% | 39 |
| Oct 15, 2026 | 261.75 | 276.50 | 261.75 | 276.50 | 276.50 | 5.27% | 23 |
| Oct 14, 2026 | 261.40 | 263.60 | 261.40 | 262.65 | 262.65 | -0.10% | 18 |
| Oct 13, 2026 | 260.70 | 262.90 | 260.70 | 262.90 | 262.90 | 1.25% | 60 |
| Oct 12, 2026 | 259.50 | 260.75 | 259.50 | 259.65 | 259.65 | -2.33% | 208 |
| Oct 9, 2026 | 262.75 | 265.85 | 262.25 | 265.85 | 265.85 | 3.04% | 97 |
| Oct 8, 2026 | 253.85 | 258.00 | 253.85 | 258.00 | 258.00 | 1.38% | 40 |
| Oct 7, 2026 | 254.45 | 257.10 | 254.45 | 254.50 | 254.50 | 0.39% | 177 |
| Oct 6, 2026 | 250.50 | 253.50 | 250.50 | 253.50 | 253.50 | 0.90% | 20 |
| Oct 5, 2026 | 251.50 | 252.25 | 250.95 | 251.25 | 251.25 | -0.06% | 71 |
| Oct 2, 2026 | 252.65 | 252.65 | 251.40 | 251.40 | 251.40 | 0.56% | 120 |
| Oct 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.24% | 25 |
| Sep 30, 2026 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | -0.55% | - |
| Sep 29, 2026 | 254.05 | 256.50 | 254.05 | 254.55 | 254.55 | -0.10% | 159 |
| Sep 28, 2026 | 255.75 | 256.40 | 254.80 | 254.80 | 254.80 | 0.41% | 40 |
| Sep 25, 2026 | 255.90 | 255.90 | 253.75 | 253.75 | 253.75 | -2.33% | 296 |
| Sep 24, 2026 | 259.20 | 259.80 | 259.15 | 259.80 | 259.80 | -0.44% | 55 |
| Sep 23, 2026 | 266.35 | 266.35 | 260.95 | 260.95 | 260.95 | 0.25% | 11 |
| Sep 22, 2026 | 258.35 | 261.00 | 258.35 | 260.30 | 260.30 | -0.46% | 16 |
| Sep 21, 2026 | 263.45 | 263.45 | 259.90 | 261.50 | 261.50 | -1.04% | 310 |
| Sep 18, 2026 | 263.10 | 264.90 | 262.15 | 264.25 | 264.25 | 0.06% | 522 |
| Sep 17, 2026 | 263.80 | 264.40 | 263.80 | 264.10 | 264.10 | -0.34% | 176 |
| Sep 16, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 0.74% | 106 |
| Sep 15, 2026 | 270.00 | 270.00 | 263.05 | 263.05 | 263.05 | -2.28% | 17 |
| Sep 14, 2026 | 265.15 | 269.20 | 265.15 | 269.20 | 269.20 | 1.68% | 43 |
| Sep 11, 2026 | 263.10 | 265.45 | 263.10 | 264.75 | 264.75 | -0.09% | 7 |
| Sep 10, 2026 | 266.20 | 266.20 | 265.00 | 265.00 | 265.00 | -0.11% | 7 |
| Sep 9, 2026 | 269.45 | 269.45 | 265.30 | 265.30 | 265.30 | -3.42% | 58 |
| Sep 8, 2026 | 273.55 | 274.80 | 273.55 | 274.70 | 274.70 | -0.20% | 162 |
| Sep 7, 2026 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | - | - |
| Sep 4, 2026 | 272.70 | 275.25 | 272.70 | 275.25 | 275.25 | 1.12% | 2 |
| Sep 3, 2026 | 271.40 | 274.85 | 271.40 | 272.20 | 272.20 | -0.53% | 189 |
| Sep 2, 2026 | 274.75 | 278.35 | 274.75 | 275.65 | 273.64 | 0.24% | 91 |
| Sep 1, 2026 | 281.45 | 282.25 | 275.00 | 275.00 | 272.99 | -2.65% | 169 |
| Aug 31, 2026 | 285.40 | 285.40 | 282.50 | 282.50 | 280.44 | 0.68% | 214 |
| Aug 28, 2026 | 280.90 | 283.70 | 280.60 | 280.60 | 278.55 | -0.71% | 95 |
| Aug 27, 2026 | 286.95 | 286.95 | 282.60 | 282.60 | 280.54 | -2.70% | 6 |
| Aug 26, 2026 | 288.65 | 290.45 | 288.60 | 290.45 | 288.33 | 2.27% | 52 |
| Aug 25, 2026 | 288.60 | 288.60 | 284.00 | 284.00 | 281.93 | -0.75% | 78 |
| Aug 24, 2026 | 286.15 | 290.00 | 286.15 | 286.15 | 284.06 | 0.03% | 32 |
| Aug 21, 2026 | 285.45 | 286.05 | 285.45 | 286.05 | 283.96 | -0.28% | 4 |
| Aug 20, 2026 | 296.85 | 296.85 | 285.05 | 286.85 | 284.76 | -2.23% | 23 |
| Aug 19, 2026 | 290.75 | 293.40 | 290.75 | 293.40 | 291.26 | 1.75% | 850 |
| Aug 18, 2026 | 292.95 | 292.95 | 288.35 | 288.35 | 286.25 | -0.89% | 65 |
| Aug 17, 2026 | 291.20 | 291.20 | 290.40 | 290.95 | 288.83 | -0.39% | 261 |