The Home Depot, Inc. (HDI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:29AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 323.50 | 324.70 | 323.50 | 324.70 | 324.70 | 12 |
| 13 June 2024 | 318.05 | 320.15 | 317.75 | 317.75 | 317.75 | 97 |
| 12 June 2024 | 311.90 | 319.50 | 310.70 | 319.50 | 319.50 | 214 |
| 11 June 2024 | 308.05 | 309.00 | 306.95 | 308.15 | 308.15 | 195 |
| 10 June 2024 | 303.40 | 306.20 | 301.80 | 306.20 | 306.20 | 160 |
| 07 June 2024 | 303.50 | 305.00 | 302.65 | 304.00 | 304.00 | 46 |
| 06 June 2024 | 302.65 | 305.10 | 301.90 | 303.55 | 303.55 | 83 |
| 05 June 2024 | 301.35 | 301.35 | 301.35 | 301.35 | 301.35 | - |
| 04 June 2024 | 300.10 | 300.35 | 299.05 | 300.35 | 300.35 | 102 |
| 03 June 2024 | 309.75 | 310.25 | 301.10 | 302.60 | 302.60 | 125 |
| 31 May 2024 | 303.20 | 305.30 | 303.20 | 304.60 | 304.60 | 79 |
| 30 May 2024 | 298.05 | 302.90 | 298.00 | 302.90 | 302.90 | 12 |
| 30 May 2024 | 2.25 Dividend | |||||
| 29 May 2024 | 301.40 | 303.90 | 300.30 | 300.40 | 298.15 | 88 |
| 28 May 2024 | 296.45 | 302.25 | 296.00 | 302.25 | 299.99 | 1,033 |
| 27 May 2024 | 298.85 | 299.50 | 298.30 | 299.50 | 297.26 | 151 |
| 24 May 2024 | 301.90 | 301.90 | 301.05 | 301.05 | 298.80 | 85 |
| 23 May 2024 | 304.85 | 307.40 | 302.00 | 303.00 | 300.73 | 152 |
| 22 May 2024 | 308.90 | 311.40 | 308.90 | 309.15 | 306.83 | 6 |
| 21 May 2024 | 311.90 | 311.90 | 306.70 | 306.70 | 304.40 | 222 |
| 20 May 2024 | 315.85 | 315.85 | 315.85 | 315.85 | 313.48 | - |
| 17 May 2024 | 314.75 | 314.90 | 313.85 | 314.15 | 311.80 | 237 |
| 16 May 2024 | 319.90 | 323.00 | 319.90 | 320.00 | 317.60 | 286 |
| 15 May 2024 | 313.85 | 320.30 | 313.85 | 320.30 | 317.90 | 119 |
| 14 May 2024 | 315.35 | 320.00 | 312.25 | 315.10 | 312.74 | 1,205 |
| 13 May 2024 | 322.65 | 324.15 | 318.10 | 318.10 | 315.72 | 132 |
| 10 May 2024 | 323.50 | 324.95 | 320.60 | 320.75 | 318.35 | 161 |
| 09 May 2024 | 314.25 | 314.25 | 314.25 | 314.25 | 311.90 | - |
| 08 May 2024 | 316.30 | 317.80 | 314.40 | 315.00 | 312.64 | 152 |
| 07 May 2024 | 317.35 | 319.45 | 316.60 | 319.45 | 317.06 | 33 |
| 06 May 2024 | 319.85 | 322.45 | 316.85 | 316.85 | 314.48 | 174 |
| 03 May 2024 | 312.70 | 319.65 | 312.70 | 318.20 | 315.82 | 227 |
| 02 May 2024 | 311.65 | 311.65 | 310.55 | 310.60 | 308.27 | 580 |
| 30 Apr 2024 | 313.90 | 314.85 | 312.40 | 312.40 | 310.06 | 85 |
| 29 Apr 2024 | 312.25 | 314.70 | 311.35 | 314.70 | 312.34 | 153 |
| 26 Apr 2024 | 309.75 | 311.85 | 309.25 | 311.00 | 308.67 | 270 |
| 25 Apr 2024 | 308.45 | 309.10 | 307.45 | 309.10 | 306.78 | 16 |
| 24 Apr 2024 | 316.90 | 317.70 | 310.55 | 310.55 | 308.22 | 100 |
| 23 Apr 2024 | 314.75 | 318.50 | 314.40 | 315.25 | 312.89 | 326 |
| 22 Apr 2024 | 314.20 | 316.00 | 314.15 | 314.15 | 311.80 | 220 |
| 19 Apr 2024 | 310.50 | 313.40 | 310.00 | 313.40 | 311.05 | 191 |
| 18 Apr 2024 | 313.00 | 315.10 | 311.20 | 315.10 | 312.74 | 248 |
| 17 Apr 2024 | 313.80 | 317.35 | 313.80 | 315.50 | 313.14 | 293 |
| 16 Apr 2024 | 317.15 | 318.75 | 315.05 | 315.20 | 312.84 | 393 |
| 15 Apr 2024 | 321.80 | 325.25 | 320.05 | 323.05 | 320.63 | 44 |
| 12 Apr 2024 | 323.50 | 326.45 | 322.85 | 322.85 | 320.43 | 626 |
| 11 Apr 2024 | 325.45 | 325.45 | 325.25 | 325.25 | 322.81 | 6 |
| 10 Apr 2024 | 332.30 | 332.30 | 325.00 | 328.40 | 325.94 | 103 |
| 09 Apr 2024 | 332.70 | 332.70 | 331.55 | 331.55 | 329.07 | 35 |
| 08 Apr 2024 | 329.25 | 332.15 | 329.25 | 332.15 | 329.66 | 40 |
| 05 Apr 2024 | 329.90 | 329.90 | 329.05 | 329.20 | 326.73 | 37 |
| 04 Apr 2024 | 331.55 | 333.15 | 331.55 | 332.00 | 329.51 | 207 |
| 03 Apr 2024 | 335.80 | 335.80 | 334.65 | 334.65 | 332.14 | 5 |
| 02 Apr 2024 | 341.90 | 341.90 | 336.45 | 336.45 | 333.93 | 143 |
| 28 Mar 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 354.72 | 20 |
| 27 Mar 2024 | 349.20 | 355.60 | 348.80 | 355.60 | 352.94 | 13 |
| 26 Mar 2024 | 353.00 | 353.00 | 351.60 | 352.40 | 349.76 | 100 |
| 25 Mar 2024 | 359.00 | 359.00 | 355.20 | 355.20 | 352.54 | 93 |
| 22 Mar 2024 | 364.00 | 367.20 | 363.60 | 363.60 | 360.88 | 30 |
| 21 Mar 2024 | 351.60 | 362.80 | 350.20 | 362.80 | 360.08 | 28 |
| 20 Mar 2024 | 347.80 | 349.00 | 347.80 | 349.00 | 346.39 | 135 |
| 19 Mar 2024 | 341.80 | 348.00 | 341.20 | 347.40 | 344.80 | 330 |
| 18 Mar 2024 | 342.20 | 344.80 | 342.20 | 342.80 | 340.23 | 84 |
| 15 Mar 2024 | 343.80 | 346.60 | 343.80 | 346.60 | 344.00 | 8 |
| 14 Mar 2024 | 346.00 | 348.20 | 346.00 | 346.40 | 343.81 | 106 |
| 13 Mar 2024 | 341.80 | 347.00 | 341.00 | 347.00 | 344.40 | 48 |
| 12 Mar 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 337.06 | - |
| 11 Mar 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 337.45 | - |
| 08 Mar 2024 | 343.00 | 345.00 | 342.20 | 342.20 | 339.64 | 17 |
| 07 Mar 2024 | 344.60 | 347.80 | 344.60 | 347.80 | 345.19 | 80 |
| 06 Mar 2024 | 345.80 | 346.40 | 345.80 | 346.20 | 343.61 | 6 |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 348.80 | 350.80 | 348.20 | 349.60 | 344.75 | 121 |
| 04 Mar 2024 | 353.20 | 353.20 | 353.00 | 353.00 | 348.10 | 130 |
| 01 Mar 2024 | 351.60 | 355.00 | 350.40 | 355.00 | 350.07 | 53 |
| 29 Feb 2024 | 347.40 | 348.60 | 346.40 | 348.40 | 343.56 | 361 |
| 28 Feb 2024 | 345.80 | 350.00 | 345.60 | 350.00 | 345.14 | 161 |
| 27 Feb 2024 | 341.20 | 346.80 | 341.00 | 344.40 | 339.62 | 97 |
| 26 Feb 2024 | 344.20 | 344.20 | 341.80 | 343.00 | 338.24 | 151 |
| 23 Feb 2024 | 342.20 | 344.20 | 342.20 | 344.20 | 339.42 | 55 |
| 22 Feb 2024 | 336.80 | 342.20 | 336.00 | 340.80 | 336.07 | 76 |
| 21 Feb 2024 | 333.60 | 336.00 | 332.80 | 335.40 | 330.75 | 115 |
| 20 Feb 2024 | 335.00 | 335.00 | 325.00 | 329.60 | 325.03 | 769 |
| 19 Feb 2024 | 335.40 | 337.40 | 335.40 | 337.40 | 332.72 | 60 |
| 16 Feb 2024 | 334.60 | 336.60 | 334.60 | 336.60 | 331.93 | 61 |
| 15 Feb 2024 | 333.00 | 335.00 | 333.00 | 335.00 | 330.35 | 30 |
| 14 Feb 2024 | 333.80 | 337.00 | 333.80 | 337.00 | 332.32 | 62 |
| 13 Feb 2024 | 338.20 | 340.20 | 338.20 | 340.20 | 335.48 | 10 |
| 12 Feb 2024 | 335.60 | 340.00 | 335.60 | 339.20 | 334.49 | 228 |
| 09 Feb 2024 | 336.40 | 339.20 | 336.40 | 339.20 | 334.49 | 35 |
| 08 Feb 2024 | 335.40 | 336.20 | 335.40 | 335.80 | 331.14 | 21 |
| 07 Feb 2024 | 329.80 | 331.00 | 329.80 | 331.00 | 326.41 | 65 |
| 06 Feb 2024 | 329.60 | 331.20 | 329.20 | 331.20 | 326.60 | 150 |
| 05 Feb 2024 | 329.80 | 331.80 | 329.20 | 331.80 | 327.20 | 480 |
| 02 Feb 2024 | 331.20 | 331.20 | 330.80 | 330.80 | 326.21 | 27 |
| 01 Feb 2024 | 326.20 | 326.80 | 325.60 | 325.60 | 321.08 | 189 |
| 31 Jan 2024 | 328.60 | 328.60 | 328.20 | 328.20 | 323.65 | 30 |
| 30 Jan 2024 | 327.80 | 330.80 | 327.80 | 330.80 | 326.21 | 17 |
| 29 Jan 2024 | 326.60 | 328.40 | 326.60 | 328.40 | 323.84 | 104 |
| 26 Jan 2024 | 322.60 | 327.80 | 322.00 | 327.80 | 323.25 | 95 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.