Vienna - Delayed Quote EUR

The Home Depot, Inc. (HD.VI)

333.45
-6.70
(-1.97%)
As of 3:30:43 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 2025336.80336.80333.45333.45333.45-
May 16, 2025338.05340.15338.05340.15340.15-
May 15, 2025331.35333.10331.30332.55332.55-
May 14, 2025334.00334.00331.60333.90333.90-
May 13, 2025338.30341.25337.25337.25337.25-
May 12, 2025331.00337.80331.00337.80337.80-
May 9, 2025324.75324.75322.50323.10323.10-
May 8, 2025322.75324.65321.90324.65324.65-
May 7, 2025318.15319.20318.15319.20319.20-
May 6, 2025319.30319.30316.25317.90317.90-
May 5, 2025320.30320.80319.30320.60320.60-
May 2, 2025316.00319.90316.00319.90319.90-
Apr 30, 2025315.25316.80313.90314.55314.55-
Apr 29, 2025313.80314.15312.40314.15314.15-
Apr 28, 2025315.55315.55313.80314.10314.104
Apr 25, 2025316.30316.30313.10313.10313.10-
Apr 24, 2025312.60314.40311.10314.40314.4021
Apr 23, 2025315.55316.75315.35315.35315.35-
Apr 22, 2025303.35308.00303.35308.00308.00-
Apr 17, 2025308.40312.90304.90312.90312.90-
Apr 16, 2025309.05311.20309.05309.95309.95-
Apr 15, 2025319.60319.60315.60316.15316.151
Apr 14, 2025312.10316.10311.90314.10314.10-
Apr 11, 2025314.05314.30305.10305.10305.10-
Apr 10, 2025325.55325.55310.60310.60310.6010
Apr 9, 2025301.20304.30296.30299.25299.2538
Apr 8, 2025317.40320.55317.40319.40319.404
Apr 7, 2025302.25313.20302.25307.50307.504
Apr 4, 2025319.75327.75314.80327.75327.75-
Apr 3, 2025327.50327.50319.15322.80322.809
Apr 2, 2025338.75339.35336.40339.35339.35-
Apr 1, 2025339.25339.25337.40338.35338.35-
Mar 31, 2025328.00335.05327.75335.05335.05-
Mar 28, 2025335.30337.05330.75330.75330.75-
Mar 27, 2025335.95338.05335.95336.35336.35-
Mar 26, 2025334.55337.15334.55337.15337.15-
Mar 25, 2025336.55336.55334.20334.20334.20-
Mar 24, 2025327.05335.45327.00335.45335.45-
Mar 21, 2025327.65327.80322.65325.80325.80-
Mar 20, 2025326.10332.30325.45330.30330.30-
Mar 19, 2025320.50324.70320.50322.85322.85-
Mar 18, 2025322.70323.00319.40319.40319.403
Mar 17, 2025323.30324.40321.30323.75323.7521
Mar 14, 2025322.15322.15318.10318.10318.10-
Mar 13, 2025 2.0430899 Dividend
Mar 13, 2025333.95333.95321.95321.95321.95-
Mar 12, 2025336.15336.15336.15336.15333.85-
Mar 11, 2025343.90345.30336.15336.15333.85-
Mar 10, 2025345.65351.15343.65349.30346.91-
Mar 7, 2025352.65352.70342.15342.15339.8130
Mar 6, 2025355.70357.55354.75357.55355.10-
Mar 5, 2025359.00359.00352.80354.45352.02-
Mar 4, 2025370.25370.25360.70360.70358.23-
Mar 3, 2025381.60381.60374.30374.30371.74-
Feb 28, 2025376.10378.05375.45376.80374.22-
Feb 27, 2025373.70378.50373.65378.50375.91-
Feb 26, 2025376.15378.90375.40377.30374.7227
Feb 25, 2025362.40375.85356.90375.85373.2881
Feb 24, 2025369.55370.35366.50366.50363.99-
Feb 21, 2025376.10379.30373.85373.85371.29-
Feb 20, 2025379.35379.35374.40374.40371.84-
Feb 19, 2025386.65386.65378.45378.45375.861
Feb 18, 2025394.05394.05384.75384.75382.12-
Feb 17, 2025392.85393.80391.35393.80391.111
Feb 14, 2025394.15396.40391.80391.80389.12-
Feb 13, 2025391.35394.40391.05393.50390.81-
Feb 12, 2025401.50401.50390.50390.50387.83-
Feb 11, 2025401.30401.60401.00401.60398.85-
Feb 10, 2025396.00399.55396.00399.55396.82-
Feb 7, 2025400.10400.10394.50394.50391.80-
Feb 6, 2025399.65401.30399.65400.80398.06-
Feb 5, 2025394.85398.45394.75395.45392.74-
Feb 4, 2025396.50396.55394.70394.70392.00-
Feb 3, 2025395.70397.75394.15397.75395.03-
Jan 31, 2025398.95401.05397.70397.70394.98-
Jan 30, 2025398.05399.90398.05399.60396.87-
Jan 29, 2025403.95403.95400.50400.50397.76-
Jan 28, 2025408.05408.05401.25401.25398.50-
Jan 27, 2025393.50399.35393.50399.35396.62-
Jan 24, 2025395.50395.50394.25394.25391.55-
Jan 23, 2025394.25395.90394.15395.90393.19-
Jan 22, 2025402.10402.10395.65395.65392.94-
Jan 21, 2025396.65402.80396.65402.80400.04-
Jan 20, 2025398.10398.10395.65395.90393.19-
Jan 17, 2025399.55401.95398.80399.30396.571
Jan 16, 2025394.80396.85394.15396.10393.39-
Jan 15, 2025381.40391.75381.40391.75389.07-
Jan 14, 2025381.40382.70380.85381.00378.39-
Jan 13, 2025383.85383.85381.65381.65379.04-
Jan 10, 2025378.15382.60377.75381.00378.39-
Jan 9, 2025375.10377.65375.10377.65375.07-
Jan 8, 2025373.40374.90372.65374.85372.29-
Jan 7, 2025374.05376.30373.55376.30373.73-
Jan 6, 2025376.65377.40374.25377.40374.82-
Jan 3, 2025378.90378.90376.00376.00373.43-
Jan 2, 2025377.80380.05377.05380.05377.45-
Dec 30, 2024375.80375.85375.35375.85373.28-
Dec 27, 2024378.60379.15375.95377.20374.62-
Dec 23, 2024377.85378.05374.00374.00371.44-
Dec 20, 2024368.80374.00368.10374.00371.44-
Dec 19, 2024380.60380.60375.90375.90373.33-
Dec 18, 2024389.55390.65387.85390.65387.98-
Dec 17, 2024390.75392.45389.90390.35387.68-
Dec 16, 2024397.20398.55395.40395.40392.69-
Dec 13, 2024398.15398.15395.15397.95395.23-
Dec 12, 2024400.80403.35394.95394.95392.25-
Dec 11, 2024402.90404.65401.70404.65401.88-
Dec 10, 2024405.25407.45405.10405.10402.33-
Dec 9, 2024407.50408.25406.85406.85404.07-
Dec 6, 2024402.55408.60402.55408.60405.80-
Dec 5, 2024406.60406.75404.05404.65401.88-
Dec 4, 2024408.00408.70404.85404.85402.08-
Dec 3, 2024406.70408.35403.25403.25400.49-
Dec 2, 2024408.40409.60408.35408.35405.56-
Nov 29, 2024404.35407.05404.35407.05404.26-
Nov 28, 2024406.10406.10402.30404.40401.63-
Nov 27, 2024 1.998675 Dividend
Nov 27, 2024407.55407.70404.90404.90402.13-
Nov 26, 2024407.95407.95407.95407.95402.92-
Nov 25, 2024403.65407.95403.20407.95402.92-
Nov 22, 2024393.90400.70393.10400.70395.76-
Nov 21, 2024381.20381.75380.65381.75377.05-
Nov 20, 2024385.90387.00382.35382.35377.64-
Nov 19, 2024388.80388.80385.15386.40381.64-
Nov 18, 2024386.75390.05384.35390.05385.24-
Nov 15, 2024383.95385.00382.65385.00380.26-
Nov 14, 2024388.95391.05387.65388.90384.11-
Nov 13, 2024378.80385.70378.80385.70380.95-
Nov 12, 2024384.55392.05382.85382.85378.1384
Nov 11, 2024380.55384.55380.55384.55379.81-
Nov 8, 2024372.80376.30372.75376.30371.66-
Nov 7, 2024362.70367.25361.60367.25362.73-
Nov 6, 2024376.60376.60357.60357.60353.1928
Nov 5, 2024363.75364.25362.25363.95359.47-
Nov 4, 2024360.55363.70360.55363.70359.22-
Nov 1, 2024362.35367.00362.35364.40359.91-
Oct 31, 2024361.15361.85361.10361.85357.39-
Oct 30, 2024364.75365.25363.80363.80359.32-
Oct 29, 2024372.55372.55367.35367.70363.17-
Oct 28, 2024371.00374.00370.65372.05367.47-
Oct 25, 2024371.85373.50370.40370.40365.84-
Oct 24, 2024371.65371.80370.00370.15365.59-
Oct 23, 2024371.75373.20371.40371.45366.87-
Oct 22, 2024375.35375.35368.80369.15364.60-
Oct 21, 2024383.25383.50377.50377.50372.85-
Oct 18, 2024383.50384.40380.95380.95376.26-
Oct 17, 2024386.05387.40383.70383.70378.97-
Oct 16, 2024382.45382.65381.25382.65377.94-
Oct 15, 2024381.80384.95381.50384.95380.21-
Oct 14, 2024378.00379.15377.35379.15374.48-
Oct 11, 2024374.95376.50374.05376.05371.42-
Oct 10, 2024381.30381.30373.50376.80372.16-
Oct 9, 2024377.90382.45376.55376.55371.91-
Oct 8, 2024371.80376.75371.50376.75372.11-
Oct 7, 2024372.00372.95366.55372.95368.36-
Oct 4, 2024372.30375.00367.95367.95363.428
Oct 3, 2024372.00373.45370.95373.45368.85-
Oct 2, 2024369.35371.10367.75370.30365.74-
Oct 1, 2024363.35365.50363.35365.50361.00-
Sep 30, 2024357.45361.45356.35361.45357.00-
Sep 27, 2024356.25360.85354.90360.85356.40-
Sep 26, 2024356.70358.25355.10355.10350.73-
Sep 25, 2024357.15357.65355.55355.55351.17-
Sep 24, 2024352.60356.10352.60356.10351.71-
Sep 23, 2024349.45351.45349.45349.80345.49-
Sep 20, 2024349.70350.15348.50349.20344.90-
Sep 19, 2024347.15350.95347.15348.45344.16-
Sep 18, 2024345.50345.50344.10344.10339.86-
Sep 17, 2024343.45347.15343.45347.15342.87-
Sep 16, 2024341.55343.55341.55341.70337.49-
Sep 13, 2024338.30343.25338.30343.25339.02-
Sep 12, 2024336.50337.15336.50336.75332.60-
Sep 11, 2024335.15335.15330.65330.65326.58-
Sep 10, 2024330.35335.40329.45335.40331.27-
Sep 9, 2024326.40330.35326.40330.35326.28-
Sep 6, 2024325.10327.35324.20324.20320.21-
Sep 5, 2024328.75329.45324.25324.25320.26-
Sep 4, 2024330.10330.10326.90326.90322.87-
Sep 3, 2024334.05334.05331.90332.75328.65-
Sep 2, 2024332.35333.85332.35333.85329.74-
Aug 30, 2024331.85333.65330.25330.25326.18-
Aug 29, 2024 1.998675 Dividend
Aug 29, 2024333.30336.45333.00333.00328.90-
Aug 28, 2024333.35333.35333.35333.35327.02-
Aug 27, 2024335.10335.10333.35333.35327.02-
Aug 26, 2024335.90337.75335.50335.50329.13-
Aug 23, 2024330.05333.20330.05333.20326.87-
Aug 22, 2024333.05334.15331.75331.75325.45-
Aug 21, 2024330.85333.65330.70332.75326.43-
Aug 20, 2024327.95327.95326.05327.20320.99-
Aug 19, 2024327.65329.45327.65328.55322.31-
Aug 16, 2024328.45329.10327.90329.10322.85-
Aug 15, 2024324.20331.60323.80327.05320.84-
Aug 14, 2024318.15323.65316.70323.65317.51-
Aug 13, 2024317.85317.85312.30316.80310.7932
Aug 12, 2024319.60320.00315.20315.20309.22-
Aug 9, 2024319.25320.60318.40320.60314.51-
Aug 8, 2024312.45318.45312.45318.45312.40-
Aug 7, 2024325.60327.05322.85322.85316.72-
Aug 6, 2024321.70324.05319.30322.10315.987
Aug 5, 2024317.00319.20314.80319.20313.14168
Aug 2, 2024328.90328.90317.95317.95311.91-
Aug 1, 2024340.35343.25334.70334.70328.35-
Jul 31, 2024338.70339.60336.50339.60333.15-
Jul 30, 2024333.90336.05333.00333.00326.68-
Jul 29, 2024331.45333.30331.45333.30326.9710
Jul 26, 2024327.15331.45327.15331.45325.16-
Jul 25, 2024323.80326.85323.10326.85320.64-
Jul 24, 2024330.50331.30328.00328.00321.77-
Jul 23, 2024334.55336.05333.00333.00326.68-
Jul 22, 2024334.70336.30334.50334.50328.15-
Jul 19, 2024335.60336.80332.80332.80326.48-
Jul 18, 2024342.30342.30339.05341.50335.02-
Jul 17, 2024337.80339.75334.85339.75333.30-
Jul 16, 2024328.80335.75328.80335.75329.38-
Jul 15, 2024330.65332.15328.10329.60323.34-
Jul 12, 2024326.75331.15322.70331.15324.86-
Jul 11, 2024317.90325.10317.25325.10318.93-
Jul 10, 2024311.35312.20309.00312.20306.27-
Jul 9, 2024314.65314.65311.25311.25305.34-
Jul 8, 2024308.65312.35306.50312.35306.42-
Jul 5, 2024308.95309.05307.10309.05303.18-
Jul 4, 2024309.50309.50307.65307.65301.81-
Jul 3, 2024311.45311.45310.05310.05304.16-
Jul 2, 2024311.10311.10311.10311.10305.19-
Jul 1, 2024321.05321.05314.55314.55308.58-
Jun 28, 2024320.10320.10320.05320.05313.97-
Jun 27, 2024319.20319.40319.20319.40313.34-
Jun 26, 2024318.35318.35318.35318.35312.31-
Jun 25, 2024327.25327.25314.70314.70308.73-
Jun 24, 2024332.60332.60329.85329.85323.59-
Jun 21, 2024331.95331.95331.95331.95325.65-
Jun 20, 2024330.75330.75327.00327.00320.79-
Jun 19, 2024332.10332.10330.75330.75324.472
Jun 18, 2024325.70329.00325.70329.00322.75-
Jun 17, 2024324.50324.50324.15324.15318.00-
Jun 14, 2024324.15324.15321.70321.70315.59-
Jun 13, 2024319.10320.25319.10320.25314.17-
Jun 12, 2024313.20318.55313.20318.55312.5010
Jun 11, 2024308.10310.75308.10310.75304.85-
Jun 10, 2024303.50306.90303.50306.90301.07-
Jun 7, 2024304.45304.45302.75302.75297.00-
Jun 6, 2024303.85303.85303.10303.10297.35-
Jun 5, 2024302.45302.95302.45302.95297.20-
Jun 4, 2024300.75301.30300.75301.30295.58-
Jun 3, 2024309.00309.00302.60302.60296.85-
May 31, 2024304.25304.50304.25304.50298.72-
May 30, 2024 1.998675 Dividend
May 30, 2024303.05303.05303.05303.05297.30-
May 29, 2024302.25302.25302.25302.25294.30-
May 28, 2024297.70302.25297.70302.25294.30-
May 27, 2024300.90300.90297.90297.90290.07-
May 24, 2024302.35302.35300.65300.65292.75-
May 23, 2024305.35305.35303.00303.00295.03-
May 22, 2024310.10310.10307.15307.15299.08-
May 21, 2024310.70310.70307.65307.65299.56-
May 20, 2024316.45316.45316.45316.45308.13-

Related Tickers

FSKRS.HE Fiskars Oyj Abp
14.30
-0.69%
 
HBH.DE HORNBACH Holding AG & Co. KGaA
105.00
0.00%
 
KGF.L Kingfisher plc
312.90
+0.68%
 
WIX.L Wickes Group plc
214.50
-0.69%
 
FND Floor & Decor Holdings, Inc.
78.84
-0.88%
 
LOW Lowe's Companies, Inc.
232.69
-0.66%