Singapore markets open in 3 hours 10 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,457.91 -285.23 (-0.45%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
The Home Depot Inc (HDI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 317.50 | 318.25 | 316.70 | 316.70 | 316.70 | 1 |
| 03 May 2024 | 313.55 | 319.80 | 310.95 | 316.15 | 316.15 | - |
| 02 May 2024 | 310.00 | 312.15 | 310.00 | 311.10 | 311.10 | 1 |
| 30 Apr 2024 | 313.75 | 313.75 | 311.40 | 312.00 | 312.00 | - |
| 29 Apr 2024 | 311.75 | 313.00 | 311.75 | 312.55 | 312.55 | - |
| 26 Apr 2024 | 309.70 | 313.45 | 309.55 | 312.10 | 312.10 | - |
| 25 Apr 2024 | 310.00 | 310.00 | 307.35 | 308.85 | 308.85 | - |
| 24 Apr 2024 | 316.35 | 317.25 | 310.50 | 310.50 | 310.50 | - |
| 23 Apr 2024 | 314.75 | 316.55 | 313.90 | 316.55 | 316.55 | - |
| 22 Apr 2024 | 314.10 | 315.55 | 314.10 | 315.45 | 315.45 | - |
| 19 Apr 2024 | 310.50 | 314.15 | 309.05 | 313.70 | 313.70 | - |
| 18 Apr 2024 | 311.50 | 314.85 | 310.80 | 312.25 | 312.25 | - |
| 17 Apr 2024 | 314.35 | 314.95 | 312.30 | 312.30 | 312.30 | - |
| 16 Apr 2024 | 317.00 | 317.00 | 314.75 | 314.75 | 314.75 | - |
| 15 Apr 2024 | 322.25 | 322.40 | 318.25 | 318.25 | 318.25 | - |
| 12 Apr 2024 | 323.85 | 325.45 | 321.80 | 321.80 | 321.80 | - |
| 11 Apr 2024 | 325.50 | 325.50 | 323.05 | 325.45 | 325.45 | - |
| 10 Apr 2024 | 332.45 | 332.45 | 326.30 | 326.30 | 326.30 | - |
| 09 Apr 2024 | 332.55 | 332.80 | 331.30 | 332.30 | 332.30 | - |
| 08 Apr 2024 | 328.85 | 332.90 | 328.85 | 332.35 | 332.35 | - |
| 05 Apr 2024 | 329.80 | 330.35 | 329.80 | 330.25 | 330.25 | - |
| 04 Apr 2024 | 331.40 | 332.70 | 330.95 | 332.70 | 332.70 | - |
| 03 Apr 2024 | 335.50 | 336.15 | 333.20 | 333.20 | 333.20 | - |
| 02 Apr 2024 | 341.55 | 343.60 | 337.85 | 337.85 | 337.85 | 1 |
| 28 Mar 2024 | 356.00 | 357.60 | 353.80 | 355.20 | 355.20 | - |
| 27 Mar 2024 | 350.60 | 355.40 | 350.00 | 355.20 | 355.20 | - |
| 26 Mar 2024 | 352.60 | 354.40 | 352.00 | 352.00 | 352.00 | - |
| 25 Mar 2024 | 359.40 | 361.60 | 355.00 | 355.00 | 355.00 | 2 |
| 22 Mar 2024 | 363.40 | 365.20 | 362.40 | 362.60 | 362.60 | - |
| 21 Mar 2024 | 351.40 | 363.20 | 351.40 | 363.20 | 363.20 | - |
| 20 Mar 2024 | 348.00 | 350.60 | 347.60 | 349.80 | 349.80 | - |
| 19 Mar 2024 | 342.60 | 347.20 | 341.80 | 346.60 | 346.60 | - |
| 18 Mar 2024 | 342.00 | 343.00 | 341.60 | 342.80 | 342.80 | - |
| 15 Mar 2024 | 344.00 | 344.80 | 342.20 | 342.20 | 342.20 | - |
| 14 Mar 2024 | 346.40 | 346.80 | 343.80 | 344.20 | 344.20 | - |
| 13 Mar 2024 | 342.20 | 347.20 | 341.40 | 347.20 | 347.20 | - |
| 12 Mar 2024 | 339.00 | 343.40 | 338.00 | 343.40 | 343.40 | 60 |
| 11 Mar 2024 | 340.00 | 340.00 | 338.60 | 339.00 | 339.00 | - |
| 08 Mar 2024 | 343.20 | 343.60 | 341.00 | 341.00 | 341.00 | - |
| 07 Mar 2024 | 344.60 | 347.60 | 344.60 | 346.00 | 346.00 | 3 |
| 06 Mar 2024 | 345.40 | 347.00 | 345.40 | 345.60 | 345.60 | - |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 348.60 | 350.00 | 348.60 | 349.00 | 346.75 | - |
| 04 Mar 2024 | 352.60 | 353.20 | 351.60 | 351.60 | 349.33 | - |
| 01 Mar 2024 | 351.60 | 353.60 | 351.60 | 353.60 | 351.32 | - |
| 29 Feb 2024 | 347.00 | 351.80 | 346.40 | 351.80 | 349.53 | - |
| 28 Feb 2024 | 345.40 | 348.40 | 344.20 | 348.40 | 346.15 | - |
| 27 Feb 2024 | 341.20 | 345.60 | 341.20 | 344.00 | 341.78 | - |
| 26 Feb 2024 | 342.20 | 342.40 | 341.80 | 342.40 | 340.19 | - |
| 23 Feb 2024 | 342.20 | 343.80 | 342.00 | 343.20 | 340.99 | - |
| 22 Feb 2024 | 335.40 | 341.80 | 335.40 | 341.80 | 339.60 | 30 |
| 21 Feb 2024 | 333.00 | 335.80 | 331.80 | 335.40 | 333.24 | - |
| 20 Feb 2024 | 333.60 | 334.00 | 332.60 | 333.80 | 331.65 | - |
| 19 Feb 2024 | 335.40 | 335.40 | 334.40 | 335.00 | 332.84 | - |
| 16 Feb 2024 | 334.20 | 336.20 | 334.00 | 336.20 | 334.03 | - |
| 15 Feb 2024 | 333.40 | 335.20 | 332.60 | 335.20 | 333.04 | - |
| 14 Feb 2024 | 333.20 | 334.20 | 332.80 | 332.80 | 330.65 | - |
| 13 Feb 2024 | 338.00 | 338.80 | 330.00 | 334.60 | 332.44 | 7 |
| 12 Feb 2024 | 335.40 | 341.20 | 335.40 | 339.80 | 337.61 | - |
| 09 Feb 2024 | 336.60 | 338.40 | 335.20 | 336.20 | 334.03 | 35 |
| 08 Feb 2024 | 335.40 | 338.40 | 335.20 | 335.20 | 333.04 | - |
| 07 Feb 2024 | 330.00 | 336.80 | 330.00 | 336.80 | 334.63 | - |
| 06 Feb 2024 | 329.20 | 330.40 | 329.20 | 329.80 | 327.67 | - |
| 05 Feb 2024 | 330.00 | 330.20 | 327.20 | 328.80 | 326.68 | - |
| 02 Feb 2024 | 330.20 | 330.40 | 326.40 | 329.40 | 327.28 | - |
| 01 Feb 2024 | 326.00 | 328.60 | 325.60 | 328.60 | 326.48 | - |
| 31 Jan 2024 | 329.20 | 329.80 | 329.20 | 329.60 | 327.48 | - |
| 30 Jan 2024 | 327.20 | 330.80 | 326.80 | 330.80 | 328.67 | - |
| 29 Jan 2024 | 326.20 | 328.80 | 326.20 | 327.60 | 325.49 | - |
| 26 Jan 2024 | 322.20 | 326.40 | 321.20 | 326.40 | 324.30 | - |
| 25 Jan 2024 | 319.00 | 322.80 | 318.00 | 322.80 | 320.72 | - |
| 24 Jan 2024 | 322.00 | 322.40 | 319.40 | 319.60 | 317.54 | - |
| 23 Jan 2024 | 326.00 | 327.60 | 323.80 | 323.80 | 321.71 | - |
| 22 Jan 2024 | 330.60 | 332.00 | 326.40 | 326.40 | 324.30 | 1 |
| 19 Jan 2024 | 327.80 | 331.00 | 327.80 | 331.00 | 328.87 | - |
| 18 Jan 2024 | 325.20 | 329.40 | 325.20 | 326.60 | 324.49 | - |
| 17 Jan 2024 | 327.60 | 328.20 | 326.40 | 326.80 | 324.69 | - |
| 16 Jan 2024 | 323.60 | 329.80 | 323.40 | 329.80 | 327.67 | - |
| 15 Jan 2024 | 323.80 | 324.00 | 323.60 | 324.00 | 321.91 | - |
| 12 Jan 2024 | 323.40 | 324.60 | 322.20 | 324.00 | 321.91 | - |
| 11 Jan 2024 | 324.60 | 325.40 | 323.40 | 323.40 | 321.32 | - |
| 10 Jan 2024 | 315.40 | 321.60 | 315.40 | 321.60 | 319.53 | - |
| 09 Jan 2024 | 316.40 | 317.60 | 316.00 | 317.60 | 315.55 | 6 |
| 08 Jan 2024 | 312.00 | 314.80 | 312.00 | 314.80 | 312.77 | - |
| 05 Jan 2024 | 309.60 | 312.40 | 309.00 | 312.40 | 310.39 | - |
| 04 Jan 2024 | 308.80 | 311.80 | 308.40 | 310.20 | 308.20 | - |
| 03 Jan 2024 | 313.60 | 314.20 | 310.60 | 311.20 | 309.19 | - |
| 02 Jan 2024 | 313.20 | 315.80 | 312.80 | 314.40 | 312.37 | - |
| 29 Dec 2023 | 313.00 | 314.80 | 312.60 | 313.00 | 310.98 | 3 |
| 28 Dec 2023 | 312.60 | 313.60 | 312.00 | 313.60 | 311.58 | - |
| 27 Dec 2023 | 315.60 | 315.60 | 314.00 | 314.00 | 311.98 | - |
| 22 Dec 2023 | 315.40 | 317.40 | 315.00 | 316.20 | 314.16 | - |
| 21 Dec 2023 | 318.40 | 318.60 | 316.60 | 316.60 | 314.56 | - |
| 20 Dec 2023 | 320.40 | 323.00 | 320.00 | 322.40 | 320.32 | - |
| 19 Dec 2023 | 320.00 | 320.80 | 319.60 | 320.40 | 318.33 | - |
| 18 Dec 2023 | 323.40 | 323.60 | 321.80 | 321.80 | 319.73 | - |
| 15 Dec 2023 | 319.40 | 324.00 | 319.40 | 324.00 | 321.91 | - |
| 14 Dec 2023 | 315.40 | 319.80 | 313.40 | 319.80 | 317.74 | - |
| 13 Dec 2023 | 308.20 | 308.80 | 307.80 | 307.80 | 305.82 | - |
| 12 Dec 2023 | 306.60 | 309.20 | 306.00 | 309.20 | 307.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.