The Home Depot, Inc. (FRA:HDI)
Germany
· Delayed Price · Currency is EUR 279.05
-6.70 (-2.34%)
Last updated: Apr 28, 2026, 4:20 PM CET
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | - | -0.98% | - |
| Apr 27, 2026 | 285.75 | 285.75 | 285.75 | 285.75 | 285.75 | -0.94% | - |
| Apr 24, 2026 | 290.80 | 290.80 | 288.45 | 288.45 | 288.45 | 0.44% | 40 |
| Apr 23, 2026 | 288.10 | 288.35 | 287.20 | 287.20 | 287.20 | -0.93% | 74 |
| Apr 22, 2026 | 293.45 | 296.35 | 289.90 | 289.90 | 289.90 | -2.98% | 191 |
| Apr 21, 2026 | 297.80 | 298.80 | 296.00 | 298.80 | 298.80 | 2.72% | 54 |
| Apr 20, 2026 | 296.35 | 297.60 | 290.90 | 290.90 | 290.90 | 1.57% | 58 |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.69% | 12 |
| Apr 16, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -0.31% | 1 |
| Apr 15, 2026 | 289.85 | 289.85 | 289.30 | 289.30 | 289.30 | -0.43% | 43 |
| Apr 14, 2026 | 289.25 | 290.55 | 288.00 | 290.55 | 290.55 | 2.29% | 30 |
| Apr 13, 2026 | 287.80 | 287.80 | 281.80 | 284.05 | 284.05 | -0.66% | 82 |
| Apr 10, 2026 | 290.50 | 291.50 | 285.95 | 285.95 | 285.95 | 0.19% | 23 |
| Apr 9, 2026 | 287.15 | 287.15 | 285.40 | 285.40 | 285.40 | 1.19% | 30 |
| Apr 8, 2026 | 280.85 | 282.05 | 280.85 | 282.05 | 282.05 | 2.92% | 30 |
| Apr 7, 2026 | 280.80 | 280.80 | 272.95 | 274.05 | 274.05 | -2.65% | 70 |
| Apr 2, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -1.12% | - |
| Apr 1, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.55% | 50 |
| Mar 31, 2026 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | 0.11% | - |
| Mar 30, 2026 | 279.20 | 282.85 | 279.20 | 282.85 | 282.85 | 1.27% | 139 |
| Mar 27, 2026 | 285.10 | 285.10 | 279.30 | 279.30 | 279.30 | -1.57% | 87 |
| Mar 26, 2026 | 285.80 | 286.25 | 283.00 | 283.75 | 283.75 | -1.06% | 274 |
| Mar 25, 2026 | 286.15 | 286.80 | 286.15 | 286.80 | 286.80 | 0.33% | 200 |
| Mar 24, 2026 | 285.05 | 285.95 | 284.15 | 285.85 | 285.85 | 0.28% | 66 |
| Mar 23, 2026 | 276.95 | 285.05 | 276.35 | 285.05 | 285.05 | 3.71% | 140 |
| Mar 20, 2026 | 285.15 | 285.15 | 274.85 | 274.85 | 274.85 | -4.48% | 59 |
| Mar 19, 2026 | 289.00 | 289.00 | 287.75 | 287.75 | 287.75 | -1.34% | 12 |
| Mar 18, 2026 | 298.00 | 298.00 | 291.55 | 291.65 | 291.65 | -1.57% | 90 |
| Mar 17, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | 0.68% | - |
| Mar 16, 2026 | 298.00 | 298.00 | 294.30 | 294.30 | 294.30 | -0.37% | 5 |
| Mar 13, 2026 | 294.20 | 295.60 | 294.20 | 295.40 | 295.40 | -0.87% | 100 |
| Mar 12, 2026 | 298.60 | 298.80 | 298.00 | 298.00 | 298.00 | -2.87% | 146 |
| Mar 11, 2026 | 307.00 | 307.00 | 306.50 | 306.80 | 304.79 | 0.79% | 167 |
| Mar 10, 2026 | 304.50 | 305.80 | 302.90 | 304.40 | 302.40 | 0.13% | 50 |
| Mar 9, 2026 | 303.75 | 305.60 | 303.75 | 304.00 | 302.01 | -0.33% | 65 |
| Mar 6, 2026 | 311.10 | 313.55 | 305.00 | 305.00 | 303.00 | -1.95% | 62 |
| Mar 5, 2026 | 316.70 | 318.30 | 311.05 | 311.05 | 309.01 | -0.11% | 106 |
| Mar 4, 2026 | 313.40 | 313.45 | 311.40 | 311.40 | 309.36 | -0.99% | 33 |
| Mar 3, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 312.44 | -0.21% | - |
| Mar 2, 2026 | 319.10 | 320.10 | 313.70 | 315.15 | 313.08 | 0.17% | 163 |
| Feb 27, 2026 | 316.45 | 317.40 | 314.60 | 314.60 | 312.54 | -2.09% | 145 |
| Feb 26, 2026 | 316.85 | 321.30 | 316.85 | 321.30 | 319.19 | 0.85% | 13 |
| Feb 25, 2026 | 324.95 | 324.95 | 314.15 | 318.60 | 316.51 | -2.91% | 205 |
| Feb 24, 2026 | 319.15 | 330.55 | 314.80 | 328.15 | 326.00 | 5.74% | 212 |
| Feb 23, 2026 | 320.90 | 321.70 | 310.35 | 310.35 | 308.31 | -4.17% | 94 |
| Feb 20, 2026 | 323.65 | 323.85 | 319.55 | 323.85 | 321.72 | 1.16% | 772 |
| Feb 19, 2026 | 324.95 | 324.95 | 320.15 | 320.15 | 318.05 | -0.96% | 50 |
| Feb 18, 2026 | 323.25 | 323.25 | 323.25 | 323.25 | 321.13 | -0.20% | - |
| Feb 17, 2026 | 328.20 | 333.25 | 322.05 | 323.90 | 321.77 | -1.76% | 24 |
| Feb 16, 2026 | 329.75 | 330.20 | 329.70 | 329.70 | 327.54 | 0.90% | 11 |
| Feb 13, 2026 | 328.10 | 328.10 | 326.30 | 326.75 | 324.61 | -1.66% | 153 |
| Feb 12, 2026 | 329.20 | 332.25 | 327.80 | 332.25 | 330.07 | 1.45% | 70 |
| Feb 11, 2026 | 326.70 | 330.25 | 321.80 | 327.50 | 325.35 | 0.14% | 185 |
| Feb 10, 2026 | 319.05 | 327.05 | 319.05 | 327.05 | 324.90 | 3.55% | 20 |
| Feb 9, 2026 | 324.25 | 326.00 | 315.85 | 315.85 | 313.78 | -3.16% | 65 |
| Feb 6, 2026 | 322.65 | 326.15 | 322.65 | 326.15 | 324.01 | 1.19% | 1 |
| Feb 5, 2026 | 327.50 | 327.80 | 320.50 | 322.30 | 320.18 | -1.77% | 81 |
| Feb 4, 2026 | 322.20 | 328.10 | 322.20 | 328.10 | 325.95 | 1.88% | 5 |
| Feb 3, 2026 | 319.95 | 322.05 | 319.25 | 322.05 | 319.94 | 0.64% | 121 |
| Feb 2, 2026 | 311.60 | 320.00 | 311.60 | 320.00 | 317.90 | 2.32% | 71 |
| Jan 30, 2026 | 308.20 | 312.75 | 308.20 | 312.75 | 310.70 | 0.06% | 45 |
| Jan 29, 2026 | 313.10 | 313.10 | 312.55 | 312.55 | 310.50 | 0.82% | 13 |
| Jan 28, 2026 | 317.70 | 317.70 | 310.00 | 310.00 | 307.97 | -3.02% | 51 |
| Jan 27, 2026 | 325.80 | 325.80 | 319.65 | 319.65 | 317.55 | -1.07% | 115 |
| Jan 26, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 320.98 | 0.39% | - |
| Jan 23, 2026 | 324.15 | 324.45 | 321.85 | 321.85 | 319.74 | -2.47% | 73 |
| Jan 22, 2026 | 328.60 | 330.00 | 328.40 | 330.00 | 327.83 | 0.61% | 36 |
| Jan 21, 2026 | 320.35 | 328.00 | 318.65 | 328.00 | 325.85 | 3.37% | 107 |
| Jan 20, 2026 | 322.80 | 322.80 | 317.30 | 317.30 | 315.22 | -2.20% | 42 |
| Jan 19, 2026 | 323.10 | 324.45 | 323.10 | 324.45 | 322.32 | -1.11% | 4 |
| Jan 16, 2026 | 326.60 | 328.10 | 324.35 | 328.10 | 325.95 | 1.50% | 90 |
| Jan 15, 2026 | 322.60 | 325.95 | 321.95 | 323.25 | 321.13 | 0.70% | 139 |
| Jan 14, 2026 | 324.55 | 324.55 | 320.60 | 321.00 | 318.89 | 0.14% | 16 |
| Jan 13, 2026 | 320.55 | 320.55 | 320.55 | 320.55 | 318.45 | -0.43% | - |
| Jan 12, 2026 | 317.95 | 321.95 | 317.95 | 321.95 | 319.84 | 3.26% | 89 |
| Jan 9, 2026 | 310.50 | 311.80 | 309.00 | 311.80 | 309.75 | 1.40% | 107 |
| Jan 8, 2026 | 297.75 | 307.50 | 296.95 | 307.50 | 305.48 | 3.02% | 235 |
| Jan 7, 2026 | 298.15 | 304.80 | 298.15 | 298.50 | 296.54 | 0.56% | 239 |
| Jan 6, 2026 | 292.50 | 298.65 | 292.50 | 296.85 | 294.90 | 1.99% | 64 |
| Jan 5, 2026 | 296.05 | 296.35 | 291.05 | 291.05 | 289.14 | -1.24% | 73 |
| Jan 2, 2026 | 292.65 | 294.70 | 292.65 | 294.70 | 292.77 | 0.12% | 64 |
| Dec 30, 2025 | 294.35 | 294.35 | 294.35 | 294.35 | 292.42 | 0.12% | - |
| Dec 29, 2025 | 295.95 | 295.95 | 294.00 | 294.00 | 292.07 | 0.70% | 71 |
| Dec 23, 2025 | 293.20 | 294.85 | 291.95 | 291.95 | 290.03 | -0.97% | 35 |
| Dec 22, 2025 | 296.00 | 296.00 | 292.00 | 294.80 | 292.87 | -0.27% | 448 |
| Dec 19, 2025 | 302.70 | 304.45 | 295.60 | 295.60 | 293.66 | -3.08% | 138 |
| Dec 18, 2025 | 303.70 | 309.55 | 303.70 | 305.00 | 303.00 | 1.75% | 64 |
| Dec 17, 2025 | 300.85 | 302.15 | 299.75 | 299.75 | 297.78 | -0.48% | 75 |
| Dec 16, 2025 | 301.55 | 304.10 | 301.20 | 301.20 | 299.22 | -1.71% | 153 |
| Dec 15, 2025 | 306.45 | 306.45 | 306.45 | 306.45 | 304.44 | 0.51% | - |
| Dec 12, 2025 | 303.65 | 304.90 | 303.65 | 304.90 | 302.90 | 0.10% | 25 |
| Dec 11, 2025 | 299.15 | 305.40 | 298.65 | 304.60 | 302.60 | 2.77% | 84 |
| Dec 10, 2025 | 296.05 | 296.45 | 296.05 | 296.40 | 294.45 | 0.42% | 56 |
| Dec 9, 2025 | 299.95 | 299.95 | 295.15 | 295.15 | 293.21 | -0.67% | 61 |
| Dec 8, 2025 | 302.75 | 303.00 | 297.00 | 297.15 | 295.20 | -0.97% | 428 |
| Dec 5, 2025 | 300.80 | 301.00 | 300.05 | 300.05 | 298.08 | -0.86% | 144 |
| Dec 4, 2025 | 304.40 | 307.05 | 302.65 | 302.65 | 300.66 | -0.84% | 139 |
| Dec 3, 2025 | 303.70 | 305.20 | 302.85 | 305.20 | 301.24 | -1.28% | 162 |
| Dec 2, 2025 | 306.70 | 309.15 | 306.70 | 309.15 | 305.14 | 1.19% | 8 |
| Dec 1, 2025 | 304.95 | 305.50 | 304.95 | 305.50 | 301.53 | -0.16% | 340 |