The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 269.20
+4.45 (1.68%)
Last updated: Sep 14, 2026, 6:01 PM CET
FRA:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 295.15 | 295.15 | 292.10 | 292.10 | 289.97 | -1.98% | 2 |
| Aug 13, 2026 | 297.60 | 298.00 | 297.60 | 298.00 | 295.83 | -0.50% | 125 |
| Aug 12, 2026 | 306.75 | 306.75 | 299.50 | 299.50 | 297.32 | -2.32% | 2 |
| Aug 11, 2026 | 303.35 | 306.60 | 303.35 | 306.60 | 304.36 | -0.24% | 25 |
| Aug 10, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 305.11 | 0.57% | - |
| Aug 7, 2026 | 302.45 | 305.60 | 302.45 | 305.60 | 303.37 | 0.25% | 101 |
| Aug 6, 2026 | 305.30 | 305.50 | 304.85 | 304.85 | 302.63 | 0.91% | 245 |
| Aug 5, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 299.90 | 2.35% | - |
| Aug 4, 2026 | 295.40 | 295.40 | 295.15 | 295.15 | 293.00 | 0.73% | 5 |
| Aug 3, 2026 | 288.55 | 293.00 | 287.85 | 293.00 | 290.86 | 1.33% | 281 |
| Jul 31, 2026 | 290.15 | 290.15 | 288.70 | 289.15 | 287.04 | -0.16% | 64 |
| Jul 30, 2026 | 295.25 | 295.25 | 289.60 | 289.60 | 287.49 | -3.77% | 118 |
| Jul 29, 2026 | 300.95 | 300.95 | 300.95 | 300.95 | 298.76 | -1.59% | - |
| Jul 28, 2026 | 293.90 | 305.80 | 293.90 | 305.80 | 303.57 | 3.59% | 49 |
| Jul 27, 2026 | 293.45 | 295.20 | 293.45 | 295.20 | 293.05 | 3.76% | 9 |
| Jul 24, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 282.43 | -1.85% | - |
| Jul 23, 2026 | 289.50 | 289.85 | 289.50 | 289.85 | 287.74 | 0.10% | 352 |
| Jul 22, 2026 | 289.50 | 289.55 | 289.50 | 289.55 | 287.44 | -0.17% | 27 |
| Jul 21, 2026 | 292.15 | 292.15 | 290.05 | 290.05 | 287.93 | -2.96% | 2 |
| Jul 20, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 296.72 | -0.45% | 2 |
| Jul 17, 2026 | 302.00 | 307.15 | 300.25 | 300.25 | 298.06 | 1.18% | 34 |
| Jul 16, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 294.59 | -1.08% | - |
| Jul 15, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 297.81 | 1.66% | 50 |
| Jul 14, 2026 | 295.50 | 295.50 | 295.10 | 295.10 | 292.95 | -0.46% | 10 |
| Jul 13, 2026 | 299.00 | 302.10 | 296.45 | 296.45 | 294.29 | -1.53% | 15 |
| Jul 10, 2026 | 294.95 | 301.05 | 294.95 | 301.05 | 298.85 | 2.38% | 27 |
| Jul 9, 2026 | 294.05 | 294.05 | 294.05 | 294.05 | 291.91 | 0.70% | - |
| Jul 8, 2026 | 301.25 | 301.25 | 292.00 | 292.00 | 289.87 | -6.29% | 24 |
| Jul 7, 2026 | 305.30 | 311.60 | 305.30 | 311.60 | 309.33 | 0.47% | 59 |