D.R. Horton, Inc. (FRA:HO2)
Germany
· Delayed Price · Currency is EUR 137.44
-0.50 (-0.36%)
Last updated: Dec 5, 2025, 8:05 AM CET
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 140.94 | 140.94 | 137.94 | 137.94 | 137.94 | -2.25% | - |
| Dec 3, 2025 | 135.70 | 141.12 | 135.70 | 141.12 | 141.12 | 3.46% | - |
| Dec 2, 2025 | 134.86 | 136.40 | 134.86 | 136.40 | 136.40 | 0.40% | - |
| Dec 1, 2025 | 135.52 | 137.00 | 134.48 | 135.86 | 135.86 | -0.37% | 106 |
| Nov 28, 2025 | 134.84 | 136.36 | 134.84 | 136.36 | 136.36 | 1.32% | - |
| Nov 27, 2025 | 134.54 | 134.58 | 134.54 | 134.58 | 134.58 | -0.61% | - |
| Nov 26, 2025 | 133.24 | 135.40 | 133.02 | 135.40 | 135.40 | 1.30% | 226 |
| Nov 25, 2025 | 126.10 | 133.66 | 125.92 | 133.66 | 133.66 | 5.24% | 332 |
| Nov 24, 2025 | 127.16 | 127.26 | 124.68 | 127.00 | 127.00 | -0.28% | 130 |
| Nov 21, 2025 | 118.68 | 128.12 | 118.68 | 127.36 | 127.36 | 7.10% | 64 |
| Nov 20, 2025 | 120.30 | 120.44 | 118.48 | 118.92 | 118.92 | -0.18% | 20 |
| Nov 19, 2025 | 118.92 | 119.52 | 118.36 | 119.14 | 119.14 | -0.23% | - |
| Nov 18, 2025 | 117.26 | 119.82 | 116.94 | 119.42 | 119.42 | 0.74% | - |
| Nov 17, 2025 | 121.92 | 121.92 | 118.54 | 118.54 | 118.54 | -3.01% | - |
| Nov 14, 2025 | 122.40 | 123.54 | 122.08 | 122.22 | 122.22 | -0.70% | - |
| Nov 13, 2025 | 125.30 | 125.30 | 123.08 | 123.08 | 123.08 | -2.22% | - |
| Nov 12, 2025 | 126.64 | 127.46 | 125.88 | 125.88 | 125.49 | -0.41% | 100 |
| Nov 11, 2025 | 124.40 | 126.88 | 124.40 | 126.40 | 126.01 | 1.25% | - |
| Nov 10, 2025 | 125.52 | 125.52 | 123.38 | 124.84 | 124.46 | 0.22% | - |
| Nov 7, 2025 | 125.48 | 125.48 | 123.38 | 124.56 | 124.18 | -0.86% | - |
| Nov 6, 2025 | 125.48 | 125.66 | 125.16 | 125.64 | 125.25 | -0.46% | - |
| Nov 5, 2025 | 125.96 | 126.96 | 125.44 | 126.22 | 125.83 | -0.21% | - |
| Nov 4, 2025 | 124.00 | 127.04 | 124.00 | 126.48 | 126.09 | 0.89% | - |
| Nov 3, 2025 | 128.64 | 129.26 | 125.36 | 125.36 | 124.97 | -2.58% | 65 |
| Oct 31, 2025 | 128.50 | 129.10 | 128.08 | 128.68 | 128.28 | 0.25% | 30 |
| Oct 30, 2025 | 127.44 | 130.22 | 127.44 | 128.36 | 127.96 | 0.50% | 57 |
| Oct 29, 2025 | 132.08 | 132.08 | 127.72 | 127.72 | 127.33 | -2.87% | - |
| Oct 28, 2025 | 134.34 | 134.68 | 131.50 | 131.50 | 131.09 | -3.22% | 70 |
| Oct 27, 2025 | 136.40 | 137.42 | 135.88 | 135.88 | 135.46 | -0.09% | - |
| Oct 24, 2025 | 136.56 | 137.92 | 136.00 | 136.00 | 135.58 | -0.13% | - |
| Oct 23, 2025 | 135.94 | 137.20 | 135.70 | 136.18 | 135.76 | 0.15% | 40 |
| Oct 22, 2025 | 136.18 | 138.00 | 135.98 | 135.98 | 135.56 | -0.44% | - |
| Oct 21, 2025 | 130.88 | 136.72 | 130.14 | 136.58 | 136.16 | 3.42% | 70 |
| Oct 20, 2025 | 131.48 | 132.84 | 131.42 | 132.06 | 131.65 | 0.72% | - |
| Oct 17, 2025 | 128.82 | 131.36 | 128.82 | 131.12 | 130.72 | 0.37% | - |
| Oct 16, 2025 | 132.58 | 132.58 | 130.22 | 130.64 | 130.24 | -1.82% | - |
| Oct 15, 2025 | 134.66 | 134.66 | 133.02 | 133.06 | 132.65 | -1.52% | - |
| Oct 14, 2025 | 130.18 | 135.92 | 130.18 | 135.12 | 134.70 | 3.19% | - |
| Oct 13, 2025 | 130.14 | 131.26 | 130.14 | 130.94 | 130.54 | 0.44% | - |
| Oct 10, 2025 | 130.72 | 130.92 | 129.08 | 130.36 | 129.96 | -0.41% | 5 |
| Oct 9, 2025 | 135.66 | 135.66 | 130.82 | 130.90 | 130.50 | -3.93% | 190 |
| Oct 8, 2025 | 138.12 | 138.12 | 134.58 | 136.26 | 135.84 | -1.59% | 27 |
| Oct 7, 2025 | 145.96 | 145.96 | 138.24 | 138.46 | 138.03 | -5.28% | 60 |
| Oct 6, 2025 | 148.98 | 149.74 | 146.10 | 146.18 | 145.73 | -1.62% | - |
| Oct 3, 2025 | 145.90 | 149.20 | 145.90 | 148.58 | 148.12 | 1.74% | 48 |
| Oct 2, 2025 | 146.26 | 146.36 | 145.42 | 146.04 | 145.59 | -0.27% | - |
| Oct 1, 2025 | 142.82 | 146.44 | 142.82 | 146.44 | 145.99 | 1.72% | - |
| Sep 30, 2025 | 143.96 | 143.96 | 143.96 | 143.96 | 143.52 | -0.18% | - |
| Sep 29, 2025 | 142.34 | 144.22 | 142.34 | 144.22 | 143.78 | 1.58% | 5 |
| Sep 26, 2025 | 140.80 | 141.98 | 140.80 | 141.98 | 141.54 | 0.03% | 2 |
| Sep 25, 2025 | 141.94 | 141.94 | 141.94 | 141.94 | 141.50 | -0.42% | - |
| Sep 24, 2025 | 140.40 | 142.54 | 140.40 | 142.54 | 142.10 | 1.83% | 30 |
| Sep 23, 2025 | 138.56 | 139.98 | 138.56 | 139.98 | 139.55 | -1.73% | 15 |
| Sep 22, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.00 | 0.14% | - |
| Sep 19, 2025 | 143.00 | 143.58 | 142.24 | 142.24 | 141.80 | -1.26% | 39 |
| Sep 18, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 143.62 | -0.07% | - |
| Sep 17, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 143.72 | -0.81% | - |
| Sep 16, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | 144.89 | -2.96% | - |
| Sep 15, 2025 | 151.26 | 151.26 | 149.78 | 149.78 | 149.32 | -2.41% | 5 |
| Sep 12, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.01 | 2.48% | - |
| Sep 11, 2025 | 149.66 | 149.76 | 149.66 | 149.76 | 149.30 | -0.81% | 5 |
| Sep 10, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.51 | -0.67% | - |
| Sep 9, 2025 | 155.70 | 155.70 | 152.00 | 152.00 | 151.53 | -2.61% | 47 |
| Sep 8, 2025 | 154.92 | 156.08 | 154.92 | 156.08 | 155.60 | 3.47% | 55 |
| Sep 5, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.38 | 2.68% | - |
| Sep 4, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.45 | 1.20% | - |
| Sep 3, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | 144.71 | 1.02% | - |
| Sep 2, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.26 | -0.03% | - |
| Sep 1, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | 143.30 | -0.07% | - |
| Aug 29, 2025 | 143.84 | 143.84 | 143.84 | 143.84 | 143.40 | -0.81% | - |
| Aug 28, 2025 | 143.42 | 145.02 | 143.42 | 145.02 | 144.57 | 0.53% | 5 |
| Aug 27, 2025 | 144.26 | 144.26 | 144.26 | 144.26 | 143.82 | -0.19% | - |
| Aug 26, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.09 | -0.63% | - |
| Aug 25, 2025 | 145.46 | 145.46 | 145.46 | 145.46 | 145.01 | 3.66% | - |
| Aug 22, 2025 | 138.68 | 140.32 | 138.68 | 140.32 | 139.89 | 0.42% | 39 |
| Aug 21, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 139.31 | -2.70% | - |
| Aug 20, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.18 | 1.27% | - |
| Aug 19, 2025 | 140.98 | 142.00 | 140.98 | 141.82 | 141.38 | 0.50% | 44 |
| Aug 18, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 140.69 | -4.65% | - |
| Aug 15, 2025 | 145.94 | 148.00 | 145.94 | 148.00 | 147.54 | 5.52% | 18 |
| Aug 14, 2025 | 140.60 | 140.60 | 140.14 | 140.26 | 139.83 | 4.04% | 17 |
| Aug 13, 2025 | 134.82 | 134.82 | 134.82 | 134.82 | 134.40 | 1.48% | - |
| Aug 12, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | 132.45 | -0.57% | - |
| Aug 11, 2025 | 133.62 | 133.62 | 133.62 | 133.62 | 133.21 | 0.47% | - |
| Aug 8, 2025 | 133.50 | 133.50 | 133.00 | 133.00 | 132.59 | -1.69% | 350 |
| Aug 7, 2025 | 130.74 | 135.28 | 130.74 | 135.28 | 134.86 | 0.64% | 120 |
| Aug 6, 2025 | 133.56 | 135.46 | 133.56 | 134.42 | 133.66 | -0.13% | 242 |
| Aug 5, 2025 | 132.32 | 134.60 | 132.32 | 134.60 | 133.84 | 2.30% | 356 |
| Aug 4, 2025 | 129.60 | 131.58 | 129.60 | 131.58 | 130.84 | 7.32% | 3 |
| Aug 1, 2025 | 124.02 | 124.02 | 122.60 | 122.60 | 121.91 | -1.29% | 300 |
| Jul 31, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 123.50 | -2.20% | - |
| Jul 30, 2025 | 127.10 | 127.10 | 127.00 | 127.00 | 126.28 | 0.91% | 10 |
| Jul 29, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.15 | 1.61% | - |
| Jul 28, 2025 | 123.86 | 123.86 | 123.86 | 123.86 | 123.16 | 0.72% | - |
| Jul 25, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.29 | -2.40% | - |
| Jul 24, 2025 | 124.70 | 126.76 | 124.70 | 126.00 | 125.29 | -4.65% | 200 |
| Jul 23, 2025 | 130.56 | 132.14 | 130.54 | 132.14 | 131.40 | 2.64% | 109 |
| Jul 22, 2025 | 111.70 | 128.74 | 111.70 | 128.74 | 128.02 | 14.46% | 1 |
| Jul 21, 2025 | 112.96 | 112.96 | 112.48 | 112.48 | 111.85 | -1.28% | 5 |
| Jul 18, 2025 | 113.00 | 113.94 | 113.00 | 113.94 | 113.30 | 1.01% | 24 |