The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 303.50
+3.30 (1.10%)
Last updated: Jun 26, 2026, 4:45 PM CET
FRA:HDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 300.65 | 300.65 | 299.65 | 299.65 | - | -0.18% | - |
| Jun 25, 2026 | 300.70 | 302.65 | 300.20 | 300.20 | 300.20 | 2.47% | 324 |
| Jun 24, 2026 | 285.05 | 292.95 | 284.50 | 292.95 | 292.95 | 2.63% | 236 |
| Jun 23, 2026 | 283.85 | 285.45 | 282.00 | 285.45 | 285.45 | -1.59% | 390 |
| Jun 22, 2026 | 291.95 | 291.95 | 289.70 | 290.05 | 290.05 | -0.09% | 53 |
| Jun 19, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 1.77% | - |
| Jun 18, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -1.47% | - |
| Jun 17, 2026 | 290.25 | 290.30 | 289.35 | 289.50 | 289.50 | -0.26% | 99 |
| Jun 16, 2026 | 284.05 | 290.25 | 283.85 | 290.25 | 290.25 | 1.84% | 30 |
| Jun 15, 2026 | 286.05 | 286.05 | 285.00 | 285.00 | 285.00 | 1.32% | 6 |
| Jun 12, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | 1.74% | - |
| Jun 11, 2026 | 276.35 | 279.00 | 276.35 | 276.50 | 276.50 | -0.07% | 142 |
| Jun 10, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 3.42% | - |
| Jun 9, 2026 | 268.25 | 268.25 | 267.55 | 267.55 | 267.55 | 0.24% | 16 |
| Jun 8, 2026 | 269.50 | 269.50 | 266.90 | 266.90 | 266.90 | 0.72% | 15 |
| Jun 5, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.75% | - |
| Jun 4, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.08% | - |
| Jun 3, 2026 | 267.35 | 267.35 | 266.15 | 266.15 | 264.14 | 0.97% | 24 |
| Jun 2, 2026 | 265.75 | 266.55 | 263.50 | 263.60 | 261.61 | -0.23% | 94 |
| Jun 1, 2026 | 271.10 | 271.10 | 264.05 | 264.20 | 262.21 | -3.15% | 81 |
| May 29, 2026 | 275.35 | 276.90 | 272.80 | 272.80 | 270.74 | -0.02% | 200 |
| May 28, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 270.79 | 0.66% | - |
| May 27, 2026 | 266.25 | 271.05 | 266.25 | 271.05 | 269.01 | -0.35% | 10 |
| May 26, 2026 | 270.65 | 272.00 | 270.65 | 272.00 | 269.95 | 0.57% | 15 |
| May 25, 2026 | 270.45 | 270.45 | 270.45 | 270.45 | 268.41 | 1.48% | - |
| May 22, 2026 | 269.25 | 271.50 | 266.50 | 266.50 | 264.49 | 0.08% | 40 |
| May 21, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 264.29 | 0.55% | - |
| May 20, 2026 | 260.25 | 265.25 | 259.15 | 264.85 | 262.85 | 1.65% | 175 |
| May 19, 2026 | 259.45 | 260.55 | 255.95 | 260.55 | 258.58 | 1.05% | 143 |
| May 18, 2026 | 255.90 | 258.00 | 254.95 | 257.85 | 255.91 | -0.14% | 121 |
| May 15, 2026 | 260.20 | 260.20 | 255.90 | 258.20 | 256.25 | -0.69% | 123 |
| May 14, 2026 | 258.25 | 260.00 | 258.15 | 260.00 | 258.04 | 0.64% | 9 |
| May 13, 2026 | 264.40 | 267.95 | 254.05 | 258.35 | 256.40 | -2.20% | 99 |
| May 12, 2026 | 263.65 | 264.15 | 263.65 | 264.15 | 262.16 | 0.67% | 258 |
| May 11, 2026 | 269.20 | 269.20 | 262.40 | 262.40 | 260.42 | -3.95% | 1,914 |
| May 8, 2026 | 274.80 | 275.50 | 273.20 | 273.20 | 271.14 | -0.65% | 165 |
| May 7, 2026 | 276.25 | 276.25 | 275.00 | 275.00 | 272.93 | 1.55% | 12 |
| May 6, 2026 | 269.20 | 275.55 | 269.20 | 270.80 | 268.76 | 0.22% | 212 |
| May 5, 2026 | 267.35 | 270.20 | 267.35 | 270.20 | 268.16 | -1.78% | 14 |
| May 4, 2026 | 275.55 | 275.55 | 274.50 | 275.10 | 273.03 | -1.89% | 249 |
| Apr 30, 2026 | 275.10 | 280.40 | 275.10 | 280.40 | 278.29 | 3.74% | 5 |
| Apr 29, 2026 | 281.05 | 281.05 | 270.30 | 270.30 | 268.26 | -3.14% | 152 |
| Apr 28, 2026 | 282.95 | 284.90 | 278.75 | 279.05 | 276.95 | -2.34% | 87 |
| Apr 27, 2026 | 285.75 | 285.75 | 285.75 | 285.75 | 283.59 | -0.94% | - |
| Apr 24, 2026 | 290.80 | 290.80 | 288.45 | 288.45 | 286.27 | 0.44% | 40 |
| Apr 23, 2026 | 288.10 | 288.35 | 287.20 | 287.20 | 285.03 | -0.93% | 74 |
| Apr 22, 2026 | 293.45 | 296.35 | 289.90 | 289.90 | 287.71 | -2.98% | 191 |
| Apr 21, 2026 | 297.80 | 298.80 | 296.00 | 298.80 | 296.55 | 2.72% | 54 |
| Apr 20, 2026 | 296.35 | 297.60 | 290.90 | 290.90 | 288.71 | 1.57% | 58 |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 284.24 | -0.69% | 12 |