D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 136.18
-0.40 (-0.29%)
Last updated: Oct 22, 2025, 8:05 AM CET
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 136.18 | 138.00 | 135.98 | 135.98 | 135.98 | -0.44% | 70 |
| Oct 21, 2025 | 130.88 | 136.72 | 130.14 | 136.58 | 136.58 | 3.42% | 70 |
| Oct 20, 2025 | 131.48 | 132.84 | 131.42 | 132.06 | 132.06 | 0.72% | 5 |
| Oct 17, 2025 | 128.82 | 131.36 | 128.82 | 131.12 | 131.12 | 0.37% | 5 |
| Oct 16, 2025 | 132.58 | 132.58 | 130.22 | 130.64 | 130.64 | -1.82% | 5 |
| Oct 15, 2025 | 134.66 | 134.66 | 133.02 | 133.06 | 133.06 | -1.52% | 5 |
| Oct 14, 2025 | 130.18 | 135.92 | 130.18 | 135.12 | 135.12 | 3.19% | 5 |
| Oct 13, 2025 | 130.14 | 131.26 | 130.14 | 130.94 | 130.94 | 0.44% | 5 |
| Oct 10, 2025 | 130.72 | 130.92 | 129.08 | 130.36 | 130.36 | -0.41% | 5 |
| Oct 9, 2025 | 135.66 | 135.66 | 130.82 | 130.90 | 130.90 | -3.93% | 190 |
| Oct 8, 2025 | 138.12 | 138.12 | 134.58 | 136.26 | 136.26 | -1.59% | 27 |
| Oct 7, 2025 | 145.96 | 145.96 | 138.24 | 138.46 | 138.46 | -5.28% | 60 |
| Oct 6, 2025 | 148.98 | 149.74 | 146.10 | 146.18 | 146.18 | -1.62% | 48 |
| Oct 3, 2025 | 145.90 | 149.20 | 145.90 | 148.58 | 148.58 | 1.74% | 48 |
| Oct 2, 2025 | 146.26 | 146.36 | 145.42 | 146.04 | 146.04 | -0.27% | 5 |
| Oct 1, 2025 | 142.82 | 146.44 | 142.82 | 146.44 | 146.44 | 1.72% | - |
| Sep 30, 2025 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | -0.18% | 610 |
| Sep 29, 2025 | 142.34 | 144.22 | 142.34 | 144.22 | 144.22 | 1.58% | 5 |
| Sep 26, 2025 | 140.80 | 141.98 | 140.80 | 141.98 | 141.98 | 0.03% | 2 |
| Sep 25, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | -0.42% | 373 |
| Sep 24, 2025 | 140.40 | 142.54 | 140.40 | 142.54 | 142.54 | 1.83% | 227 |
| Sep 23, 2025 | 138.56 | 139.98 | 138.56 | 139.98 | 139.98 | -1.73% | 15 |
| Sep 22, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | 0.14% | 39 |
| Sep 19, 2025 | 143.00 | 143.58 | 142.24 | 142.24 | 142.24 | -1.26% | 39 |
| Sep 18, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | -0.07% | 5 |
| Sep 17, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | -0.81% | 5 |
| Sep 16, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | -2.96% | 5 |
| Sep 15, 2025 | 151.26 | 151.26 | 149.78 | 149.78 | 149.78 | -2.41% | 5 |
| Sep 12, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 2.48% | 5 |
| Sep 11, 2025 | 149.66 | 149.76 | 149.66 | 149.76 | 149.76 | -0.81% | 5 |
| Sep 10, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | -0.67% | 47 |
| Sep 9, 2025 | 155.70 | 155.70 | 152.00 | 152.00 | 152.00 | -2.61% | 47 |
| Sep 8, 2025 | 154.92 | 156.08 | 154.92 | 156.08 | 156.08 | 3.47% | 55 |
| Sep 5, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 2.68% | 5 |
| Sep 4, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 1.20% | 5 |
| Sep 3, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | 1.02% | 5 |
| Sep 2, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.03% | 5 |
| Sep 1, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | -0.07% | 5 |
| Aug 29, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | -0.81% | 5 |
| Aug 28, 2025 | 143.42 | 145.02 | 143.42 | 145.02 | 145.02 | 0.53% | 5 |
| Aug 27, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | -0.19% | 39 |
| Aug 26, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | -0.63% | 39 |
| Aug 25, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | 3.66% | 39 |
| Aug 22, 2025 | 138.68 | 140.32 | 138.68 | 140.32 | 140.32 | 0.42% | 39 |
| Aug 21, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | -2.70% | 44 |
| Aug 20, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | 1.27% | 44 |
| Aug 19, 2025 | 140.98 | 142.00 | 140.98 | 141.82 | 141.82 | 0.50% | 44 |
| Aug 18, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | -4.65% | 18 |
| Aug 15, 2025 | 145.94 | 148.00 | 145.94 | 148.00 | 148.00 | 5.52% | 18 |
| Aug 14, 2025 | 140.60 | 140.60 | 140.14 | 140.26 | 140.26 | 4.04% | 17 |