The Home Depot, Inc. (HDI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:27AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 309.75 | 311.85 | 309.25 | 311.00 | 311.00 | 270 |
| Apr 25, 2024 | 308.45 | 309.10 | 307.45 | 309.10 | 309.10 | 16 |
| Apr 24, 2024 | 316.90 | 317.70 | 310.55 | 310.55 | 310.55 | 100 |
| Apr 23, 2024 | 314.75 | 318.50 | 314.40 | 315.25 | 315.25 | 326 |
| Apr 22, 2024 | 314.20 | 316.00 | 314.15 | 314.15 | 314.15 | 220 |
| Apr 19, 2024 | 310.50 | 313.40 | 310.00 | 313.40 | 313.40 | 191 |
| Apr 18, 2024 | 313.00 | 315.10 | 311.20 | 315.10 | 315.10 | 248 |
| Apr 17, 2024 | 313.80 | 317.35 | 313.80 | 315.50 | 315.50 | 293 |
| Apr 16, 2024 | 317.15 | 318.75 | 315.05 | 315.20 | 315.20 | 393 |
| Apr 15, 2024 | 321.80 | 325.25 | 320.05 | 323.05 | 323.05 | 44 |
| Apr 12, 2024 | 323.50 | 326.45 | 322.85 | 322.85 | 322.85 | 626 |
| Apr 11, 2024 | 325.45 | 325.45 | 325.25 | 325.25 | 325.25 | 6 |
| Apr 10, 2024 | 332.30 | 332.30 | 325.00 | 328.40 | 328.40 | 103 |
| Apr 09, 2024 | 332.70 | 332.70 | 331.55 | 331.55 | 331.55 | 35 |
| Apr 08, 2024 | 329.25 | 332.15 | 329.25 | 332.15 | 332.15 | 40 |
| Apr 05, 2024 | 329.90 | 329.90 | 329.05 | 329.20 | 329.20 | 37 |
| Apr 04, 2024 | 331.55 | 333.15 | 331.55 | 332.00 | 332.00 | 207 |
| Apr 03, 2024 | 335.80 | 335.80 | 334.65 | 334.65 | 334.65 | 5 |
| Apr 02, 2024 | 341.90 | 341.90 | 336.45 | 336.45 | 336.45 | 143 |
| Mar 28, 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | 20 |
| Mar 27, 2024 | 349.20 | 355.60 | 348.80 | 355.60 | 355.60 | 13 |
| Mar 26, 2024 | 353.00 | 353.00 | 351.60 | 352.40 | 352.40 | 100 |
| Mar 25, 2024 | 359.00 | 359.00 | 355.20 | 355.20 | 355.20 | 93 |
| Mar 22, 2024 | 364.00 | 367.20 | 363.60 | 363.60 | 363.60 | 30 |
| Mar 21, 2024 | 351.60 | 362.80 | 350.20 | 362.80 | 362.80 | 28 |
| Mar 20, 2024 | 347.80 | 349.00 | 347.80 | 349.00 | 349.00 | 135 |
| Mar 19, 2024 | 341.80 | 348.00 | 341.20 | 347.40 | 347.40 | 330 |
| Mar 18, 2024 | 342.20 | 344.80 | 342.20 | 342.80 | 342.80 | 84 |
| Mar 15, 2024 | 343.80 | 346.60 | 343.80 | 346.60 | 346.60 | 8 |
| Mar 14, 2024 | 346.00 | 348.20 | 346.00 | 346.40 | 346.40 | 106 |
| Mar 13, 2024 | 341.80 | 347.00 | 341.00 | 347.00 | 347.00 | 48 |
| Mar 12, 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
| Mar 11, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Mar 08, 2024 | 343.00 | 345.00 | 342.20 | 342.20 | 342.20 | 17 |
| Mar 07, 2024 | 344.60 | 347.80 | 344.60 | 347.80 | 347.80 | 80 |
| Mar 06, 2024 | 345.80 | 346.40 | 345.80 | 346.20 | 346.20 | 6 |
| Mar 06, 2024 | 2.25 Dividend | |||||
| Mar 05, 2024 | 348.80 | 350.80 | 348.20 | 349.60 | 347.35 | 121 |
| Mar 04, 2024 | 353.20 | 353.20 | 353.00 | 353.00 | 350.73 | 130 |
| Mar 01, 2024 | 351.60 | 355.00 | 350.40 | 355.00 | 352.72 | 53 |
| Feb 29, 2024 | 347.40 | 348.60 | 346.40 | 348.40 | 346.16 | 361 |
| Feb 28, 2024 | 345.80 | 350.00 | 345.60 | 350.00 | 347.75 | 161 |
| Feb 27, 2024 | 341.20 | 346.80 | 341.00 | 344.40 | 342.18 | 97 |
| Feb 26, 2024 | 344.20 | 344.20 | 341.80 | 343.00 | 340.79 | 151 |
| Feb 23, 2024 | 342.20 | 344.20 | 342.20 | 344.20 | 341.98 | 55 |
| Feb 22, 2024 | 336.80 | 342.20 | 336.00 | 340.80 | 338.61 | 76 |
| Feb 21, 2024 | 333.60 | 336.00 | 332.80 | 335.40 | 333.24 | 115 |
| Feb 20, 2024 | 335.00 | 335.00 | 325.00 | 329.60 | 327.48 | 769 |
| Feb 19, 2024 | 335.40 | 337.40 | 335.40 | 337.40 | 335.23 | 60 |
| Feb 16, 2024 | 334.60 | 336.60 | 334.60 | 336.60 | 334.43 | 61 |
| Feb 15, 2024 | 333.00 | 335.00 | 333.00 | 335.00 | 332.84 | 30 |
| Feb 14, 2024 | 333.80 | 337.00 | 333.80 | 337.00 | 334.83 | 62 |
| Feb 13, 2024 | 338.20 | 340.20 | 338.20 | 340.20 | 338.01 | 10 |
| Feb 12, 2024 | 335.60 | 340.00 | 335.60 | 339.20 | 337.02 | 228 |
| Feb 09, 2024 | 336.40 | 339.20 | 336.40 | 339.20 | 337.02 | 35 |
| Feb 08, 2024 | 335.40 | 336.20 | 335.40 | 335.80 | 333.64 | 21 |
| Feb 07, 2024 | 329.80 | 331.00 | 329.80 | 331.00 | 328.87 | 65 |
| Feb 06, 2024 | 329.60 | 331.20 | 329.20 | 331.20 | 329.07 | 150 |
| Feb 05, 2024 | 329.80 | 331.80 | 329.20 | 331.80 | 329.66 | 480 |
| Feb 02, 2024 | 331.20 | 331.20 | 330.80 | 330.80 | 328.67 | 27 |
| Feb 01, 2024 | 326.20 | 326.80 | 325.60 | 325.60 | 323.50 | 189 |
| Jan 31, 2024 | 328.60 | 328.60 | 328.20 | 328.20 | 326.09 | 30 |
| Jan 30, 2024 | 327.80 | 330.80 | 327.80 | 330.80 | 328.67 | 17 |
| Jan 29, 2024 | 326.60 | 328.40 | 326.60 | 328.40 | 326.29 | 104 |
| Jan 26, 2024 | 322.60 | 327.80 | 322.00 | 327.80 | 325.69 | 95 |
| Jan 25, 2024 | 318.20 | 323.80 | 318.20 | 323.80 | 321.72 | 94 |
| Jan 24, 2024 | 322.60 | 322.60 | 319.00 | 319.00 | 316.95 | 49 |
| Jan 23, 2024 | 326.00 | 329.20 | 323.60 | 323.60 | 321.52 | 93 |
| Jan 22, 2024 | 331.40 | 331.80 | 327.40 | 327.40 | 325.29 | 48 |
| Jan 19, 2024 | 328.40 | 330.80 | 327.60 | 329.00 | 326.88 | 145 |
| Jan 18, 2024 | 325.80 | 329.40 | 325.80 | 328.00 | 325.89 | 30 |
| Jan 17, 2024 | 327.60 | 327.80 | 327.60 | 327.60 | 325.49 | 48 |
| Jan 16, 2024 | 323.80 | 329.80 | 323.80 | 329.60 | 327.48 | 151 |
| Jan 15, 2024 | 323.80 | 324.40 | 323.60 | 324.40 | 322.31 | 65 |
| Jan 12, 2024 | 323.60 | 325.60 | 322.20 | 324.60 | 322.51 | 136 |
| Jan 11, 2024 | 324.60 | 326.40 | 323.60 | 323.60 | 321.52 | 119 |
| Jan 10, 2024 | 316.00 | 322.20 | 316.00 | 322.20 | 320.13 | 68 |
| Jan 09, 2024 | 316.20 | 318.40 | 316.20 | 318.40 | 316.35 | 42 |
| Jan 08, 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 308.00 | 28 |
| Jan 05, 2024 | 309.80 | 312.40 | 306.80 | 312.40 | 310.39 | 53 |
| Jan 04, 2024 | 308.80 | 311.80 | 308.60 | 311.00 | 309.00 | 86 |
| Jan 03, 2024 | 313.80 | 314.80 | 308.60 | 309.40 | 307.41 | 92 |
| Jan 02, 2024 | 314.20 | 316.00 | 313.00 | 316.00 | 313.97 | 190 |
| Dec 29, 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 310.99 | - |
| Dec 28, 2023 | 313.00 | 314.60 | 313.00 | 313.20 | 311.18 | 42 |
| Dec 27, 2023 | 315.60 | 317.00 | 315.60 | 317.00 | 314.96 | 43 |
| Dec 22, 2023 | 315.80 | 316.40 | 315.80 | 316.40 | 314.36 | 295 |
| Dec 21, 2023 | 318.60 | 320.00 | 318.00 | 318.00 | 315.95 | 33 |
| Dec 20, 2023 | 320.20 | 323.00 | 320.20 | 323.00 | 320.92 | 80 |
| Dec 19, 2023 | 320.20 | 321.60 | 320.20 | 320.20 | 318.14 | 78 |
| Dec 18, 2023 | 324.00 | 324.00 | 322.00 | 322.00 | 319.93 | 30 |
| Dec 15, 2023 | 319.40 | 324.00 | 319.40 | 324.00 | 321.91 | 50 |
| Dec 14, 2023 | 315.00 | 320.20 | 315.00 | 320.20 | 318.14 | 11 |
| Dec 13, 2023 | 308.40 | 309.20 | 308.20 | 308.20 | 306.22 | 140 |
| Dec 12, 2023 | 306.60 | 309.40 | 306.60 | 309.40 | 307.41 | 2 |
| Dec 11, 2023 | 303.80 | 308.20 | 302.00 | 307.60 | 305.62 | 3,065 |
| Dec 08, 2023 | 301.60 | 303.80 | 301.40 | 303.00 | 301.05 | 62 |
| Dec 07, 2023 | 301.60 | 301.80 | 301.20 | 301.60 | 299.66 | 75 |
| Dec 06, 2023 | 299.80 | 303.60 | 299.80 | 303.00 | 301.05 | 214 |
| Dec 05, 2023 | 298.20 | 299.20 | 298.20 | 299.20 | 297.27 | 40 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.