D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 152.00
-4.08 (-2.61%)
Last updated: Sep 9, 2025, 7:38 PM CET
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 155.70 | 155.70 | 152.00 | 152.00 | - | -2.61% | 82 |
| Sep 8, 2025 | 154.92 | 156.08 | 154.92 | 156.08 | - | 3.47% | 55 |
| Sep 5, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | - | 2.68% | 5 |
| Sep 4, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | - | 1.20% | 5 |
| Sep 3, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | - | 1.02% | 5 |
| Sep 2, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | - | -0.03% | - |
| Sep 1, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | - | -0.07% | 5 |
| Aug 29, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | - | -0.81% | 5 |
| Aug 28, 2025 | 143.42 | 145.02 | 143.42 | 145.02 | - | 0.53% | 5 |
| Aug 27, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | - | -0.19% | 39 |
| Aug 26, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | - | -0.63% | - |
| Aug 25, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | - | 3.66% | - |
| Aug 22, 2025 | 138.68 | 140.32 | 138.68 | 140.32 | - | 0.42% | 39 |
| Aug 21, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | - | -2.70% | 44 |
| Aug 20, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | - | 1.27% | 44 |
| Aug 19, 2025 | 140.98 | 142.00 | 140.98 | 141.82 | - | 0.50% | 44 |
| Aug 18, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | - | -4.65% | - |
| Aug 15, 2025 | 145.94 | 148.00 | 145.94 | 148.00 | - | 5.52% | 18 |
| Aug 14, 2025 | 140.60 | 140.60 | 140.14 | 140.26 | - | 4.04% | 17 |
| Aug 13, 2025 | 134.82 | 134.82 | 134.82 | 134.82 | - | 1.48% | 350 |
| Aug 12, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | - | -0.57% | 350 |
| Aug 11, 2025 | 133.62 | 133.62 | 133.62 | 133.62 | - | 0.47% | 350 |
| Aug 8, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | - | -1.69% | 350 |
| Aug 7, 2025 | 130.74 | 135.28 | 130.74 | 135.28 | - | 0.64% | 120 |
| Aug 6, 2025 | 133.56 | 135.46 | 133.56 | 134.42 | - | -0.13% | 242 |
| Aug 5, 2025 | 132.32 | 134.60 | 132.32 | 134.60 | - | 2.30% | 356 |
| Aug 4, 2025 | 129.60 | 131.58 | 129.60 | 131.58 | - | 7.32% | 3 |
| Aug 1, 2025 | 124.02 | 124.02 | 122.60 | 122.60 | - | -1.29% | 300 |
| Jul 31, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | - | -2.20% | - |
| Jul 30, 2025 | 127.10 | 127.10 | 127.00 | 127.00 | - | 0.91% | 10 |
| Jul 29, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | - | 1.61% | 200 |
| Jul 28, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | - | 0.72% | 200 |
| Jul 25, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | - | -2.40% | 200 |
| Jul 24, 2025 | 124.70 | 126.76 | 124.70 | 126.00 | - | -4.65% | 200 |
| Jul 23, 2025 | 130.56 | 132.14 | 130.54 | 132.14 | - | 2.64% | 109 |
| Jul 22, 2025 | 111.70 | 128.74 | 111.70 | 128.74 | - | 14.46% | 1 |
| Jul 21, 2025 | 112.96 | 112.96 | 112.48 | 112.48 | - | -1.28% | 5 |
| Jul 18, 2025 | 113.00 | 113.94 | 113.00 | 113.94 | - | 1.01% | 24 |
| Jul 17, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | - | 1.64% | 100 |
| Jul 16, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | - | -3.93% | 100 |
| Jul 15, 2025 | 116.02 | 116.02 | 115.52 | 115.52 | - | -0.41% | 100 |
| Jul 14, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | - | -0.85% | 50 |
| Jul 11, 2025 | 118.92 | 118.92 | 117.00 | 117.00 | - | -3.54% | 300 |
| Jul 10, 2025 | 116.94 | 121.30 | 116.94 | 121.30 | - | 8.81% | 50 |
| Jul 9, 2025 | 111.48 | 111.48 | 111.48 | 111.48 | - | 0.41% | - |
| Jul 8, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | - | -0.70% | 95 |
| Jul 7, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | 0.43% | 95 |
| Jul 4, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | - | -2.76% | 95 |
| Jul 3, 2025 | 114.48 | 114.48 | 114.48 | 114.48 | - | 1.04% | 95 |
| Jul 2, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | - | 4.10% | - |