The Home Depot, Inc. (HDI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:57PM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 301.60 | 303.80 | 301.40 | 303.00 | 303.00 | 62 |
| 07 Dec 2023 | 301.60 | 301.80 | 301.20 | 301.60 | 301.60 | 75 |
| 06 Dec 2023 | 299.80 | 303.60 | 299.80 | 303.00 | 303.00 | 214 |
| 05 Dec 2023 | 298.20 | 299.20 | 298.20 | 299.20 | 299.20 | 40 |
| 04 Dec 2023 | 292.80 | 296.80 | 292.40 | 296.80 | 296.80 | 155 |
| 01 Dec 2023 | 286.40 | 289.40 | 286.40 | 289.40 | 289.40 | 15 |
| 30 Nov 2023 | 284.40 | 286.60 | 284.20 | 286.20 | 286.20 | 144 |
| 29 Nov 2023 | 283.20 | 285.00 | 283.20 | 284.80 | 284.80 | 44 |
| 29 Nov 2023 | 2.09 Dividend | |||||
| 28 Nov 2023 | 283.20 | 284.80 | 283.00 | 284.80 | 282.71 | 72 |
| 27 Nov 2023 | 282.40 | 285.20 | 282.40 | 285.20 | 283.11 | 18 |
| 24 Nov 2023 | 284.20 | 284.20 | 283.60 | 283.80 | 281.72 | 42 |
| 23 Nov 2023 | 282.80 | 284.20 | 282.60 | 284.20 | 282.11 | 29 |
| 22 Nov 2023 | 279.20 | 283.60 | 279.20 | 283.00 | 280.92 | 341 |
| 21 Nov 2023 | 280.40 | 282.00 | 278.20 | 278.80 | 276.75 | 138 |
| 20 Nov 2023 | 280.40 | 281.60 | 280.40 | 281.60 | 279.53 | 15 |
| 17 Nov 2023 | 281.80 | 282.00 | 281.80 | 282.00 | 279.93 | 1 |
| 16 Nov 2023 | 283.40 | 284.60 | 280.40 | 282.20 | 280.13 | 85 |
| 15 Nov 2023 | 279.00 | 284.00 | 279.00 | 284.00 | 281.92 | 7 |
| 14 Nov 2023 | 268.60 | 282.40 | 268.60 | 280.80 | 278.74 | 137 |
| 13 Nov 2023 | 271.20 | 271.20 | 271.20 | 271.20 | 269.21 | - |
| 10 Nov 2023 | 269.40 | 270.80 | 269.40 | 270.80 | 268.81 | 59 |
| 09 Nov 2023 | 275.60 | 275.80 | 272.00 | 272.00 | 270.00 | 247 |
| 08 Nov 2023 | 274.80 | 278.40 | 274.80 | 275.40 | 273.38 | 274 |
| 07 Nov 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 271.99 | - |
| 06 Nov 2023 | 274.80 | 277.20 | 273.80 | 273.80 | 271.79 | 232 |
| 03 Nov 2023 | 272.40 | 274.00 | 272.00 | 272.00 | 270.00 | 48 |
| 02 Nov 2023 | 271.60 | 276.00 | 271.20 | 275.80 | 273.78 | 204 |
| 01 Nov 2023 | 268.40 | 268.40 | 268.40 | 268.40 | 266.43 | - |
| 31 Oct 2023 | 264.20 | 264.20 | 264.20 | 264.20 | 262.26 | - |
| 30 Oct 2023 | 261.60 | 265.00 | 261.60 | 265.00 | 263.06 | 62 |
| 27 Oct 2023 | 263.20 | 265.00 | 262.00 | 263.20 | 261.27 | 118 |
| 26 Oct 2023 | 264.80 | 266.20 | 264.80 | 266.20 | 264.25 | 126 |
| 25 Oct 2023 | 265.80 | 265.80 | 265.80 | 265.80 | 263.85 | - |
| 24 Oct 2023 | 266.80 | 266.80 | 266.80 | 266.80 | 264.84 | - |
| 23 Oct 2023 | 270.20 | 270.20 | 268.60 | 268.60 | 266.63 | 34 |
| 20 Oct 2023 | 270.00 | 270.00 | 268.40 | 268.40 | 266.43 | 209 |
| 19 Oct 2023 | 274.40 | 275.40 | 271.00 | 271.00 | 269.01 | 89 |
| 18 Oct 2023 | 278.60 | 280.00 | 278.60 | 280.00 | 277.95 | 10 |
| 17 Oct 2023 | 281.00 | 281.20 | 281.00 | 281.20 | 279.14 | 27 |
| 16 Oct 2023 | 276.80 | 281.80 | 276.60 | 281.80 | 279.73 | 24 |
| 13 Oct 2023 | 277.20 | 280.00 | 277.20 | 278.80 | 276.75 | 96 |
| 12 Oct 2023 | 280.00 | 281.20 | 278.60 | 278.60 | 276.56 | 40 |
| 11 Oct 2023 | 281.40 | 282.20 | 280.40 | 280.40 | 278.34 | 101 |
| 10 Oct 2023 | 279.20 | 282.80 | 278.40 | 282.80 | 280.72 | 87 |
| 09 Oct 2023 | 275.00 | 278.80 | 275.00 | 278.80 | 276.75 | 129 |
| 06 Oct 2023 | 276.00 | 276.60 | 273.80 | 276.40 | 274.37 | 313 |
| 05 Oct 2023 | 278.60 | 278.60 | 276.00 | 276.00 | 273.97 | 12 |
| 04 Oct 2023 | 277.60 | 277.60 | 277.20 | 277.20 | 275.17 | 25 |
| 03 Oct 2023 | 285.60 | 285.60 | 277.00 | 277.00 | 274.97 | 140 |
| 02 Oct 2023 | 286.20 | 287.60 | 285.20 | 285.20 | 283.11 | 35 |
| 29 Sept 2023 | 286.40 | 286.40 | 286.40 | 286.40 | 284.30 | - |
| 28 Sept 2023 | 287.00 | 287.00 | 286.20 | 286.60 | 284.50 | 145 |
| 27 Sept 2023 | 286.40 | 287.40 | 286.40 | 287.40 | 285.29 | 30 |
| 26 Sept 2023 | 288.00 | 288.40 | 286.00 | 286.00 | 283.90 | 54 |
| 25 Sept 2023 | 287.20 | 287.20 | 287.00 | 287.20 | 285.09 | 70 |
| 22 Sept 2023 | 287.40 | 288.60 | 287.00 | 287.00 | 284.89 | 27 |
| 21 Sept 2023 | 290.80 | 290.80 | 290.00 | 290.20 | 288.07 | 15 |
| 20 Sept 2023 | 293.80 | 295.60 | 293.40 | 293.40 | 291.25 | 117 |
| 19 Sept 2023 | 296.40 | 297.00 | 294.00 | 294.00 | 291.84 | 24 |
| 18 Sept 2023 | 301.20 | 301.40 | 297.80 | 297.80 | 295.61 | 36 |
| 15 Sept 2023 | 308.60 | 309.40 | 308.60 | 309.40 | 307.13 | 53 |
| 14 Sept 2023 | 303.20 | 310.00 | 303.20 | 310.00 | 307.73 | 190 |
| 13 Sept 2023 | 302.80 | 304.80 | 302.80 | 304.40 | 302.17 | 167 |
| 12 Sept 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 302.76 | - |
| 11 Sept 2023 | 306.20 | 307.60 | 306.20 | 306.20 | 303.95 | 198 |
| 08 Sept 2023 | 306.00 | 306.60 | 305.80 | 306.60 | 304.35 | 80 |
| 07 Sept 2023 | 302.80 | 308.20 | 302.40 | 308.20 | 305.94 | 188 |
| 06 Sept 2023 | 305.00 | 306.00 | 304.60 | 304.60 | 302.36 | 307 |
| 05 Sept 2023 | 308.00 | 309.80 | 308.00 | 309.80 | 307.53 | 126 |
| 04 Sept 2023 | 309.60 | 309.60 | 308.80 | 308.80 | 306.53 | 128 |
| 01 Sept 2023 | 304.00 | 307.20 | 304.00 | 307.20 | 304.95 | 70 |
| 31 Aug 2023 | 302.60 | 304.80 | 302.60 | 304.80 | 302.56 | 3 |
| 30 Aug 2023 | 300.60 | 303.00 | 300.60 | 303.00 | 300.78 | 3 |
| 30 Aug 2023 | 2.09 Dividend | |||||
| 29 Aug 2023 | 301.00 | 301.20 | 300.80 | 301.20 | 296.91 | 87 |
| 28 Aug 2023 | 298.00 | 302.60 | 298.00 | 302.40 | 298.10 | 232 |
| 25 Aug 2023 | 298.60 | 300.80 | 298.40 | 300.00 | 295.73 | 107 |
| 24 Aug 2023 | 300.00 | 302.40 | 300.00 | 302.40 | 298.10 | 1 |
| 23 Aug 2023 | 299.00 | 300.40 | 299.00 | 300.40 | 296.13 | 24 |
| 22 Aug 2023 | 296.40 | 300.00 | 296.40 | 300.00 | 295.73 | 50 |
| 21 Aug 2023 | 300.60 | 301.00 | 300.00 | 300.00 | 295.73 | 17 |
| 18 Aug 2023 | 300.00 | 301.20 | 299.80 | 301.00 | 296.72 | 210 |
| 17 Aug 2023 | 305.80 | 307.80 | 305.20 | 305.60 | 301.25 | 263 |
| 16 Aug 2023 | 303.60 | 309.00 | 303.60 | 308.00 | 303.62 | 55 |
| 15 Aug 2023 | 301.40 | 307.60 | 299.60 | 303.80 | 299.48 | 325 |
| 14 Aug 2023 | 302.80 | 303.40 | 301.60 | 301.60 | 297.31 | 180 |
| 11 Aug 2023 | 299.20 | 299.80 | 299.20 | 299.80 | 295.53 | - |
| 10 Aug 2023 | 299.00 | 300.60 | 298.80 | 300.60 | 296.32 | 71 |
| 09 Aug 2023 | 298.20 | 299.40 | 298.20 | 299.20 | 294.94 | 100 |
| 08 Aug 2023 | 298.00 | 299.20 | 295.40 | 295.40 | 291.20 | 104 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 300.00 | 301.60 | 296.20 | 296.20 | 291.99 | 48 |
| 03 Aug 2023 | 299.60 | 302.20 | 299.60 | 302.20 | 297.90 | 15 |
| 02 Aug 2023 | 300.40 | 302.80 | 299.20 | 302.80 | 298.49 | 103 |
| 01 Aug 2023 | 302.80 | 304.60 | 302.80 | 304.60 | 300.27 | 55 |
| 31 Jul 2023 | 301.40 | 302.00 | 300.40 | 302.00 | 297.70 | 54 |
| 28 Jul 2023 | 300.40 | 301.80 | 300.40 | 301.80 | 297.51 | 75 |
| 27 Jul 2023 | 297.00 | 297.00 | 296.80 | 296.80 | 292.58 | 10 |
| 26 Jul 2023 | 293.40 | 297.00 | 293.40 | 297.00 | 292.77 | 45 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.