Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

D.R. Horton, Inc. (HO2.F)

Compare
109.54
-1.96
(-1.76%)
At close: April 4 at 8:20:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025109.54109.54109.54109.54109.54-
Apr 3, 2025113.00113.00111.50111.50111.50212
Apr 2, 2025117.48117.48117.48117.48117.48-
Apr 1, 2025116.78116.78116.78116.78116.78-
Mar 31, 2025115.68115.68115.44115.44115.4427
Mar 28, 2025119.84119.84118.00118.00118.0090
Mar 27, 2025119.70119.70119.70119.70119.70-
Mar 26, 2025119.38119.38119.38119.38119.38-
Mar 25, 2025118.48118.48118.48118.48118.48-
Mar 24, 2025119.10119.10119.10119.10119.10-
Mar 21, 2025116.54116.54116.54116.54116.54-
Mar 20, 2025119.36121.00119.36121.00121.00125
Mar 19, 2025116.70116.70116.70116.70116.70-
Mar 18, 2025115.58115.58115.58115.58115.58-
Mar 17, 2025115.36115.36115.36115.36115.36-
Mar 14, 2025115.24115.24115.24115.24115.24-
Mar 13, 2025117.42117.42117.42117.42117.42-
Mar 12, 2025121.14121.20121.14121.20121.2020
Mar 11, 2025122.86122.86122.86122.86122.86-
Mar 10, 2025122.02122.02122.02122.02122.02-
Mar 7, 2025122.74122.74122.74122.74122.74-
Mar 6, 2025119.10123.54118.70123.54123.54100
Mar 5, 2025118.44119.38116.94119.38119.3887
Mar 4, 2025119.30119.30117.94117.94117.9430
Mar 3, 2025121.38121.38121.38121.38121.388
Feb 28, 2025121.08121.08121.08121.08121.08-
Feb 27, 2025122.40122.40122.40122.40122.40-
Feb 26, 2025125.44125.44125.44125.44125.44-
Feb 25, 2025120.14120.14120.14120.14120.14-
Feb 24, 2025119.68119.68119.68119.68119.68-
Feb 21, 2025122.06122.06122.06122.06122.06-
Feb 20, 2025120.84121.92120.84121.92121.9260
Feb 19, 2025121.52121.52121.52121.52121.52-
Feb 18, 2025124.44124.44124.44124.44124.44-
Feb 17, 2025123.88123.88123.88123.88123.88-
Feb 14, 2025123.06123.06123.06123.06123.06-
Feb 13, 2025122.12122.12122.12122.12122.12-
Feb 12, 2025125.34125.34122.18122.18122.18286
Feb 11, 2025125.54125.54125.38125.38125.38100
Feb 10, 2025124.54124.54124.54124.54124.54-
Feb 7, 2025 0.36 Dividend
Feb 7, 2025130.14130.50129.86130.50130.50200
Feb 6, 2025133.34133.34131.98131.98131.585
Feb 5, 2025133.50133.50133.50133.50133.10-
Feb 4, 2025132.66132.66132.66132.66132.26-
Feb 3, 2025136.00136.00136.00136.00135.59-
Jan 31, 2025139.98139.98139.98139.98139.56-
Jan 30, 2025135.80135.80135.80135.80135.39-
Jan 29, 2025137.26137.30137.26137.30136.8822
Jan 28, 2025139.96139.96139.92139.92139.50150
Jan 27, 2025134.72135.00134.72135.00134.5922
Jan 24, 2025138.24139.90138.24139.90139.48330
Jan 23, 2025140.50140.50140.50140.50140.07-
Jan 22, 2025137.30140.18137.30140.18139.768
Jan 21, 2025144.50150.00142.08142.08141.65292
Jan 20, 2025142.56145.00142.56145.00144.56604
Jan 17, 2025141.92141.92141.92141.92141.49-
Jan 16, 2025140.78140.78140.78140.78140.35-
Jan 15, 2025138.00143.00138.00143.00142.57232
Jan 14, 2025136.68136.68136.68136.68136.27-
Jan 13, 2025132.70132.70132.70132.70132.30-
Jan 10, 2025135.28139.16135.28139.16138.7411
Jan 9, 2025134.90136.34134.90136.34135.932
Jan 8, 2025132.72134.70132.72134.70134.297
Jan 7, 2025133.18133.92132.98133.92133.51103
Jan 6, 2025134.94135.68134.64135.68135.27230
Jan 3, 2025133.60135.84133.60135.84135.4317
Jan 2, 2025134.54134.54134.52134.52134.111
Dec 30, 2024133.42133.42133.42133.42133.02-
Dec 27, 2024135.12135.12135.12135.12134.71-
Dec 23, 2024133.54133.54133.54133.54133.14-
Dec 20, 2024131.36134.10130.80134.10133.6943
Dec 19, 2024131.12131.12131.12131.12130.72-
Dec 18, 2024139.18139.18139.18139.18138.76-
Dec 17, 2024139.56139.56139.56139.56139.14-
Dec 16, 2024141.94143.38141.94142.50142.0758
Dec 13, 2024142.00143.00141.70141.70141.27235
Dec 12, 2024145.00146.00144.50145.50145.06607
Dec 11, 2024148.52148.52148.52148.52148.07-
Dec 10, 2024151.66151.66151.66151.66151.20-
Dec 9, 2024149.44150.66149.44150.66150.2014
Dec 6, 2024150.20150.20150.20150.20149.74-
Dec 5, 2024152.40152.40151.96151.96151.5024
Dec 4, 2024158.32158.32158.32158.32157.84-
Dec 3, 2024158.68159.78158.68159.78159.3013
Dec 2, 2024159.36159.36159.36159.36158.88-
Nov 29, 2024159.64160.00159.64160.00159.5220
Nov 28, 2024159.96159.96159.96159.96159.48-
Nov 27, 2024160.20160.20160.20160.20159.71-
Nov 26, 2024164.48164.48164.48164.48163.98-
Nov 25, 2024157.74157.74157.74157.74157.2612
Nov 22, 2024154.04154.04154.04154.04153.57-
Nov 21, 2024154.10154.10154.10154.10153.63-
Nov 20, 2024152.90152.90152.90152.90152.44-
Nov 19, 2024151.96151.96151.96151.96151.50-
Nov 18, 2024152.60152.60152.60152.60152.14-
Nov 15, 2024153.74153.74153.74153.74153.27-
Nov 14, 2024151.08151.08151.08151.08150.62-
Nov 13, 2024151.26151.26151.26151.26150.80-
Nov 12, 2024 0.36 Dividend
Nov 12, 2024156.16156.16156.16156.16155.69-
Nov 11, 2024156.94157.56156.94157.56156.6875
Nov 8, 2024155.24156.90155.24156.90156.036
Nov 7, 2024154.44154.44154.44154.44153.58-
Nov 6, 2024162.86162.86162.86162.86161.95-
Nov 5, 2024156.32156.32156.32156.32155.45-
Nov 4, 2024153.06153.06153.06153.06152.21-
Nov 1, 2024154.66154.66154.66154.66153.80-
Oct 31, 2024154.52155.08154.52155.08154.22100
Oct 30, 2024153.40153.40152.94152.94152.0975
Oct 29, 2024165.98165.98145.98145.98145.1795
Oct 28, 2024166.06166.06166.06166.06165.14-
Oct 25, 2024167.96170.14167.96170.14169.1915
Oct 24, 2024166.08166.08166.08166.08165.16-
Oct 23, 2024165.68165.68165.68165.68164.76-
Oct 22, 2024170.98170.98166.18166.18165.2618
Oct 21, 2024178.38178.38178.38178.38177.39-
Oct 18, 2024175.18176.24175.18176.24175.269
Oct 17, 2024176.22176.22176.22176.22175.24-
Oct 16, 2024173.04173.04173.04173.04172.08-
Oct 15, 2024171.16173.00171.16171.66170.71121
Oct 14, 2024166.34167.98166.34167.98167.0525
Oct 11, 2024166.84166.84166.84166.84165.918
Oct 10, 2024166.98167.16166.98167.16166.2385
Oct 9, 2024167.96168.50167.52168.42167.48412
Oct 8, 2024167.68167.68167.68167.68166.75-
Oct 7, 2024169.06169.06167.70167.70166.7729
Oct 4, 2024171.74171.74168.00168.00167.0745
Oct 3, 2024171.68172.26171.68172.26171.306
Oct 2, 2024172.76172.76172.76172.76171.80-
Oct 1, 2024170.36170.36170.36170.36169.41-
Sep 30, 2024169.64169.64169.64169.64168.70-
Sep 27, 2024167.72167.72167.72167.72166.79-
Sep 26, 2024167.70167.70167.70167.70166.77-
Sep 25, 2024169.48169.48169.48169.48168.54-
Sep 24, 2024173.14173.14173.00173.00172.0415
Sep 23, 2024171.20174.56171.20174.56173.5918
Sep 20, 2024173.38173.38173.38173.38172.42-
Sep 19, 2024174.98177.00174.98177.00176.023
Sep 18, 2024175.00175.98175.00175.98175.0017
Sep 17, 2024173.98173.98173.98173.98173.01-
Sep 16, 2024174.58174.58174.58174.58173.61-
Sep 13, 2024169.56171.18169.56171.18170.238
Sep 12, 2024167.56167.56167.56167.56166.63-
Sep 11, 2024167.50167.50167.50167.50166.57-
Sep 10, 2024168.76168.76168.76168.76167.82-
Sep 9, 2024167.72167.72167.72167.72166.79-
Sep 6, 2024164.36165.56164.36165.56164.6420
Sep 5, 2024165.28165.30165.28165.30164.3815
Sep 4, 2024165.42165.42165.42165.42164.5025
Sep 3, 2024169.60169.60169.60169.60168.66-
Sep 2, 2024169.80169.80169.80169.80168.86-
Aug 30, 2024168.08168.08168.08168.08167.15-
Aug 29, 2024168.02170.70168.02170.70169.7560
Aug 28, 2024167.60169.24167.60169.24168.3050
Aug 27, 2024168.44169.94168.44169.12168.1890
Aug 26, 2024170.64173.34170.64173.34172.3858
Aug 23, 2024166.48166.48166.48166.48165.55-
Aug 22, 2024166.62167.52166.62167.52166.5910
Aug 21, 2024160.98163.68160.98163.68162.77146
Aug 20, 2024163.04165.24163.04165.24164.3260
Aug 19, 2024160.20161.98160.20161.98161.0825
Aug 16, 2024160.14161.50160.14161.00160.10173
Aug 15, 2024157.80159.50157.80159.50158.6135
Aug 14, 2024158.60159.08158.60159.08158.2030
Aug 13, 2024156.86156.86156.86156.86155.99-
Aug 12, 2024157.52159.42157.52157.60156.7235
Aug 9, 2024157.38159.46157.38159.46158.5765
Aug 8, 2024153.52153.52153.52153.52152.67-
Aug 7, 2024159.08159.08159.08159.08158.20-
Aug 6, 2024159.18159.18159.18159.18158.29-
Aug 5, 2024160.32160.32158.00158.00157.1270
Aug 2, 2024163.74163.74162.46162.46161.5620
Aug 1, 2024 0.27 Dividend
Aug 1, 2024165.30165.30165.30165.30164.38-
Jul 31, 2024166.20166.20166.20166.20164.98120
Jul 30, 2024164.44164.44164.44164.44163.2315
Jul 29, 2024162.72163.00162.72163.00161.8030
Jul 26, 2024158.86158.86158.86158.86157.69-
Jul 25, 2024157.06157.06157.06157.06155.90-
Jul 24, 2024161.52161.52158.28159.50158.33140
Jul 23, 2024161.60161.60161.60161.60160.41-
Jul 22, 2024159.90159.90159.90159.90158.72-
Jul 19, 2024159.12159.12159.12159.12157.95-
Jul 18, 2024143.58159.00143.58159.00157.8313
Jul 17, 2024147.80147.80145.82145.82144.7521
Jul 16, 2024139.10139.10139.10139.10138.08-
Jul 15, 2024140.74140.74140.74140.74139.7029
Jul 12, 2024137.54137.54137.54137.54136.53-
Jul 11, 2024128.18128.18128.14128.14127.2019
Jul 10, 2024125.04126.00125.04126.00125.0793
Jul 9, 2024125.26125.26125.26125.26124.34-
Jul 8, 2024124.36124.36124.36124.36123.45-
Jul 5, 2024124.20125.06124.04125.06124.1431
Jul 4, 2024125.42125.52125.42125.52124.6050
Jul 3, 2024125.20125.20125.20125.20124.28-
Jul 2, 2024126.82126.82126.82126.82125.89-
Jul 1, 2024130.54130.54130.54130.54129.58-
Jun 28, 2024131.38131.38131.38131.38130.41-
Jun 27, 2024130.46130.46130.46130.46129.50-
Jun 26, 2024130.58130.58130.58130.58129.62-
Jun 25, 2024133.72133.72133.72133.72132.74-
Jun 24, 2024132.40132.40132.40132.40131.43-
Jun 21, 2024131.10131.10131.10131.10130.14-
Jun 20, 2024128.68128.68128.68128.68127.73-
Jun 19, 2024129.08130.30129.08130.30129.3415
Jun 18, 2024133.02133.02133.02133.02132.04-
Jun 17, 2024132.76132.76132.76132.76131.78-
Jun 14, 2024133.08133.08133.08133.08132.10-
Jun 13, 2024132.24132.24132.14132.14131.174
Jun 12, 2024129.64129.64129.64129.64128.69-
Jun 11, 2024131.36131.36131.36131.36130.39-
Jun 10, 2024129.68129.68129.54129.54128.5975
Jun 7, 2024131.42131.42131.42131.42130.45-
Jun 6, 2024133.48133.48133.48133.48132.50-
Jun 5, 2024131.96131.96131.96131.96130.99-
Jun 4, 2024133.96133.96133.96133.96132.97-
Jun 3, 2024135.82135.82135.82135.82134.82-
May 31, 2024133.78135.00133.78135.00134.0130
May 30, 2024129.22129.22129.22129.22128.27-
May 29, 2024130.54130.54130.54130.54129.58-
May 28, 2024132.42132.42132.42132.42131.45-
May 27, 2024132.64132.64132.64132.64131.66-
May 24, 2024131.72132.10131.38132.10131.13103
May 23, 2024133.06133.06133.06133.06132.08-
May 22, 2024137.42137.42137.42137.42136.41-
May 21, 2024137.06137.06137.06137.06136.05-
May 20, 2024138.62138.62138.62138.62137.60-
May 17, 2024138.52138.52138.52138.52137.50-
May 16, 2024144.12144.12144.12144.12143.069
May 15, 2024136.14136.14136.14136.14135.14-
May 14, 2024135.52135.52135.52135.52134.52-
May 13, 2024138.62138.62138.62138.62137.60-
May 10, 2024138.28138.28138.28138.28137.26-
May 9, 2024136.70136.70136.70136.70135.69-
May 8, 2024140.28140.28140.28140.28139.25-
May 7, 2024140.00140.00140.00140.00138.97-
May 6, 2024137.46137.46137.46137.46136.45-
May 3, 2024135.66135.66135.66135.66134.66-
May 2, 2024 0.27 Dividend
May 2, 2024131.92131.92131.92131.92130.95-
Apr 30, 2024135.70135.70135.70135.70134.40-
Apr 29, 2024135.20135.20135.20135.20133.91-
Apr 26, 2024134.02134.02134.02134.02132.74-
Apr 25, 2024135.42135.42135.42135.42134.13-
Apr 24, 2024137.82137.82137.82137.82136.50-
Apr 23, 2024133.76133.76133.76133.76132.48-
Apr 22, 2024133.16133.16133.16133.16131.89-
Apr 19, 2024135.72137.68134.44134.44133.16395
Apr 18, 2024136.12142.00136.00141.94140.58508
Apr 17, 2024136.72136.72136.52136.52135.2235
Apr 16, 2024139.54140.10139.54140.00138.66125
Apr 15, 2024142.08142.08142.08142.08140.72-
Apr 12, 2024140.20140.20140.20140.20138.86-
Apr 11, 2024137.40138.00137.12138.00136.68285
Apr 10, 2024146.68146.68146.68146.68145.288
Apr 9, 2024143.60143.60143.60143.60142.23-
Apr 8, 2024145.34145.34145.34145.34143.95-
Apr 5, 2024143.64143.64143.64143.64142.27-
Apr 4, 2024145.02145.02145.02145.02143.63-

Related Tickers

PU7.DU PulteGroup Inc
87.55
-4.77%
 
PHM.MX PulteGroup, Inc.
2,065.26
-1.65%
 
P1HM34.SA PulteGroup, Inc.
579.38
0.00%
 
PU7.SG PulteGroup Inc
91.99
+3.86%
 
LEN-B Lennar Corporation
105.38
+2.91%
 
PHM PulteGroup, Inc.
101.24
+3.57%
 
NVR NVR, Inc.
7,410.93
+4.23%