D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 141.98
+0.04 (0.03%)
At close: Sep 26, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 24, 2025 | 140.40 | 142.54 | 140.40 | 142.54 | 142.54 | 1.83% | 30 |
| 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% | - |
| 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% | - |
| Sep 17, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | -0.81% | - |
| Sep 16, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | -2.96% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 4, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 1.20% | - |
| Sep 3, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | 1.02% | - |
| Sep 2, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.03% | - |
| Sep 1, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | -0.07% | - |
| Aug 29, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | -0.81% | - |
| 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% | - |
| Aug 26, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | -0.63% | - |
| Aug 25, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | 3.66% | - |
| 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% | - |
| Aug 20, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | 1.27% | - |
| 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% | - |
| 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 |
| Aug 13, 2025 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | 1.48% | - |
| Aug 12, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | -0.57% | - |
| Aug 11, 2025 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | 0.47% | - |
| Aug 8, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.69% | 350 |
| Aug 7, 2025 | 130.74 | 135.28 | 130.74 | 135.28 | 135.28 | 0.64% | 120 |
| Aug 6, 2025 | 133.56 | 135.46 | 133.56 | 134.42 | 134.08 | -0.13% | 242 |
| Aug 5, 2025 | 132.32 | 134.60 | 132.32 | 134.60 | 134.26 | 2.30% | 356 |
| Aug 4, 2025 | 129.60 | 131.58 | 129.60 | 131.58 | 131.24 | 7.32% | 3 |
| Aug 1, 2025 | 124.02 | 124.02 | 122.60 | 122.60 | 122.29 | -1.29% | 300 |
| Jul 31, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 123.88 | -2.20% | - |
| Jul 30, 2025 | 127.10 | 127.10 | 127.00 | 127.00 | 126.67 | 0.91% | 10 |
| Jul 29, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.54 | 1.61% | - |
| Jul 28, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.54 | 0.72% | - |
| Jul 25, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.67 | -2.40% | - |
| Jul 24, 2025 | 124.70 | 126.76 | 124.70 | 126.00 | 125.68 | -4.65% | 200 |
| Jul 23, 2025 | 130.56 | 132.14 | 130.54 | 132.14 | 131.80 | 2.64% | 109 |
| Jul 22, 2025 | 111.70 | 128.74 | 111.70 | 128.74 | 128.41 | 14.46% | 1 |