D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 122.60
-1.60 (-1.29%)
Last updated: Aug 1, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | - | -0.60% | - |
| Jun 30, 2025 | 109.94 | 110.92 | 109.50 | 109.50 | - | 0.98% | 95 |
| Jun 27, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | - | -0.18% | 20 |
| Jun 26, 2025 | 108.64 | 108.64 | 108.64 | 108.64 | - | -2.21% | - |
| Jun 25, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | - | -0.75% | 20 |
| Jun 24, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | - | 4.52% | - |
| Jun 23, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | - | 2.51% | 20 |
| Jun 20, 2025 | 104.48 | 104.48 | 104.48 | 104.48 | - | -0.50% | 20 |
| Jun 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1.10% | 20 |
| Jun 18, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | - | -2.13% | - |
| Jun 17, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | - | -0.15% | - |
| Jun 16, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | - | -1.15% | - |
| Jun 13, 2025 | 107.52 | 107.52 | 107.52 | 107.52 | - | 0.43% | 20 |
| Jun 12, 2025 | 107.46 | 107.46 | 107.06 | 107.06 | - | -2.97% | 20 |
| Jun 11, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | - | 3.37% | - |
| Jun 10, 2025 | 106.74 | 106.74 | 106.74 | 106.74 | - | 1.62% | 150 |
| Jun 9, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | - | -2.00% | - |
| Jun 6, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | - | -0.45% | 150 |
| Jun 5, 2025 | 107.66 | 107.66 | 107.66 | 107.66 | - | 4.00% | - |
| Jun 4, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | - | 2.11% | - |
| Jun 3, 2025 | 101.38 | 101.38 | 101.38 | 101.38 | - | -1.30% | 150 |
| Jun 2, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | - | -1.27% | - |
| May 30, 2025 | 104.04 | 104.04 | 104.04 | 104.04 | - | -0.99% | 150 |
| May 29, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | - | -1.61% | 150 |
| May 28, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | - | 1.77% | - |
| May 27, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | - | -0.96% | - |
| May 26, 2025 | 104.48 | 105.96 | 104.48 | 105.96 | - | 1.63% | 150 |