UK markets closed

D.R. Horton Inc (HO2.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
139.04+0.84 (+0.61%)
At close: 07:31PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024138.32139.04138.32139.04139.04-
09 May 2024137.68138.50137.68138.20138.20-
08 May 2024140.28140.38137.66137.66137.66-
07 May 2024139.96141.60139.96140.84140.84-
06 May 2024137.42139.48137.42139.48139.48-
03 May 2024135.62140.26135.62138.06138.06-
02 May 2024131.92135.02131.82135.02135.02-
02 May 20240.3 Dividend
30 Apr 2024135.66135.66133.98133.98133.68-
29 Apr 2024135.18136.04135.10135.42135.12-
26 Apr 2024134.02136.88133.82136.02135.72-
25 Apr 2024135.48135.48131.32133.74133.44-
24 Apr 2024137.82137.82135.88135.88135.58-
23 Apr 2024133.68138.02133.32138.02137.71-
22 Apr 2024133.04134.22133.04134.22133.9239
19 Apr 2024135.64136.78133.66133.66133.36-
18 Apr 2024135.56141.52135.56138.18137.87-
17 Apr 2024136.78137.68136.62136.62136.31-
16 Apr 2024139.50139.76136.16137.28136.97-
15 Apr 2024142.16142.16140.74140.74140.42-
12 Apr 2024140.18140.86140.18140.82140.50-
11 Apr 2024137.32140.48136.38140.48140.17-
10 Apr 2024145.30145.30139.60139.60139.29-
09 Apr 2024143.62144.54143.50144.54144.22-
08 Apr 2024145.46145.60144.12145.26144.9314
05 Apr 2024143.72145.32143.72145.32144.99-
04 Apr 2024144.96145.92144.76145.92145.59-
03 Apr 2024143.44144.76143.44144.76144.44-
02 Apr 2024150.00150.04143.56144.06143.74-
28 Mar 2024148.90151.75148.90151.65151.31-
27 Mar 2024146.65148.60146.65148.50148.17-
26 Mar 2024147.55147.75147.10147.70147.37-
25 Mar 2024149.95150.90148.05148.20147.8710
22 Mar 2024148.05150.10148.05150.10149.76-
21 Mar 2024144.10149.20144.10149.20148.87-
20 Mar 2024142.95144.00142.95144.00143.68-
19 Mar 2024138.90142.25138.85142.25141.93-
18 Mar 2024138.75139.00138.40139.00138.69-
15 Mar 2024137.40139.55136.90139.00138.69-
14 Mar 2024140.80141.45137.25138.55138.24-
13 Mar 2024140.85142.05140.85142.05141.73-
12 Mar 2024139.30141.35139.05141.35141.03-
11 Mar 2024139.50139.50138.40139.20138.89-
08 Mar 2024141.10142.35140.15140.15139.84-
07 Mar 2024138.40143.30138.40142.35142.03-
06 Mar 2024138.45138.75138.30138.30137.99-
05 Mar 2024140.00140.85140.00140.85140.53-
04 Mar 2024139.95142.10139.85140.20139.89-
01 Mar 2024138.05138.70137.70138.70138.3930
29 Feb 2024133.95137.10133.60137.10136.79-
28 Feb 2024133.55134.75132.80134.55134.256
27 Feb 2024133.65134.95133.45133.75133.45-
26 Feb 2024134.10134.80133.95134.80134.50-
23 Feb 2024133.50135.90133.10135.45135.15-
22 Feb 2024132.40134.75132.40133.95133.65-
21 Feb 2024132.50134.40132.25132.90132.60-
20 Feb 2024129.00131.25129.00131.25130.96-
19 Feb 2024129.45129.95129.05129.95129.66-
16 Feb 2024134.25134.25131.95131.95131.65-
15 Feb 2024133.85134.90133.45134.90134.60-
14 Feb 2024132.25133.85132.25133.85133.55-
13 Feb 2024136.85136.90132.55133.90133.60-
12 Feb 2024133.35137.00133.35137.00136.69-
09 Feb 2024133.40133.50132.95133.30133.00-
08 Feb 2024133.50133.70132.85132.85132.55-
07 Feb 2024132.25134.95132.05134.20133.90-
06 Feb 2024134.35134.45131.75131.75131.45-
05 Feb 2024134.90135.50133.95134.45134.15-
05 Feb 20240.3 Dividend
02 Feb 2024134.85136.10134.00136.10135.50-
01 Feb 2024131.70134.40131.65134.40133.80-
31 Jan 2024131.75133.30131.75132.80132.21-
30 Jan 2024128.90132.85128.90131.90131.314
29 Jan 2024128.90129.65128.90129.65129.07-
26 Jan 2024129.60129.90128.55128.55127.98-
25 Jan 2024127.60129.45127.25129.15128.58-
24 Jan 2024131.45131.60128.80128.80128.23-
23 Jan 2024143.75143.80130.95130.95130.37-
22 Jan 2024142.05144.00141.85143.25142.61-
19 Jan 2024139.45141.30139.45141.30140.67-
18 Jan 2024138.65139.90138.65138.80138.18-
17 Jan 2024139.60139.60138.80138.80138.18-
16 Jan 2024139.90140.35139.70140.30139.68-
15 Jan 2024139.70139.95139.70139.75139.13-
12 Jan 2024140.45140.80139.65139.75139.13-
11 Jan 2024140.20141.55139.95141.55140.9220
10 Jan 2024138.05140.70137.75140.00139.38-
09 Jan 2024138.20138.80138.15138.20137.59-
08 Jan 2024134.55137.50134.45137.50136.89-
05 Jan 2024134.70135.60134.70135.60135.00-
04 Jan 2024134.85135.75134.60135.75135.15-
03 Jan 2024135.90136.20134.30135.85135.25-
02 Jan 2024137.15138.75136.90136.90136.29-
29 Dec 2023136.65136.95136.65136.95136.34-
28 Dec 2023135.90137.40135.60137.40136.79-
27 Dec 2023135.80136.50135.40136.50135.89-
22 Dec 2023135.55136.45135.35135.85135.25-
21 Dec 2023136.15136.50135.65135.65135.05-
20 Dec 2023136.45138.20135.95137.30136.69-
19 Dec 2023135.50136.70135.50136.70136.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...