Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,181.86 -5.84 (-0.11%) Dow
38,962.09 +77.83 (+0.20%) Nasdaq
16,283.41 -49.14 (-0.30%) Bitcoin USD
62,215.58 -1,485.61 (-2.33%) CMC Crypto 200
1,318.85 +24.18 (+1.87%)
The Home Depot Inc (HDI.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 10 |
| 07 May 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
| 06 May 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
| 03 May 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
| 02 May 2024 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
| 30 Apr 2024 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | - |
| 29 Apr 2024 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | - |
| 26 Apr 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 25 Apr 2024 | 310.05 | 310.05 | 309.65 | 309.65 | 309.65 | 10 |
| 24 Apr 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
| 23 Apr 2024 | 314.55 | 314.55 | 314.55 | 314.55 | 314.55 | - |
| 22 Apr 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - |
| 19 Apr 2024 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | - |
| 18 Apr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 17 Apr 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
| 16 Apr 2024 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | - |
| 15 Apr 2024 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
| 12 Apr 2024 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | - |
| 11 Apr 2024 | 325.40 | 325.40 | 324.05 | 324.05 | 324.05 | 5 |
| 10 Apr 2024 | 332.30 | 332.30 | 332.30 | 332.30 | 332.30 | - |
| 09 Apr 2024 | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | - |
| 08 Apr 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| 05 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| 04 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| 03 Apr 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 02 Apr 2024 | 341.60 | 343.40 | 338.70 | 338.70 | 338.70 | 502 |
| 28 Mar 2024 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | - |
| 27 Mar 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 350.80 | - |
| 26 Mar 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
| 25 Mar 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
| 22 Mar 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
| 21 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
| 20 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
| 19 Mar 2024 | 342.40 | 342.80 | 342.40 | 342.80 | 342.80 | 4 |
| 18 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 15 Mar 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
| 14 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 13 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 12 Mar 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 11 Mar 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 6 |
| 08 Mar 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | - |
| 07 Mar 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
| 06 Mar 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 348.80 | 348.80 | 348.80 | 348.80 | 346.55 | - |
| 04 Mar 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 350.92 | - |
| 01 Mar 2024 | 351.60 | 351.60 | 351.60 | 351.60 | 349.33 | - |
| 29 Feb 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 344.96 | - |
| 28 Feb 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 343.57 | - |
| 27 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 339.20 | - |
| 26 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.19 | - |
| 23 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.19 | - |
| 22 Feb 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 333.83 | - |
| 21 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 330.85 | - |
| 20 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 331.85 | - |
| 19 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
| 16 Feb 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 332.04 | - |
| 15 Feb 2024 | 333.60 | 333.60 | 333.60 | 333.60 | 331.45 | - |
| 14 Feb 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 330.65 | 30 |
| 13 Feb 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 336.22 | - |
| 12 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
| 09 Feb 2024 | 336.80 | 336.80 | 336.80 | 336.80 | 334.63 | - |
| 08 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.44 | - |
| 07 Feb 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 328.27 | - |
| 06 Feb 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 327.28 | - |
| 05 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 327.87 | - |
| 02 Feb 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 327.87 | 74 |
| 01 Feb 2024 | 326.20 | 327.80 | 326.20 | 327.80 | 325.69 | 2 |
| 31 Jan 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 327.08 | - |
| 30 Jan 2024 | 327.40 | 327.40 | 326.80 | 326.80 | 324.69 | 11 |
| 29 Jan 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 324.29 | - |
| 26 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.32 | - |
| 25 Jan 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 316.94 | - |
| 24 Jan 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.32 | - |
| 23 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 323.90 | - |
| 22 Jan 2024 | 330.60 | 330.60 | 330.60 | 330.60 | 328.47 | - |
| 19 Jan 2024 | 328.00 | 330.80 | 328.00 | 330.80 | 328.67 | 20 |
| 18 Jan 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 323.30 | - |
| 17 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 325.88 | - |
| 16 Jan 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 321.71 | - |
| 15 Jan 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 322.31 | - |
| 12 Jan 2024 | 324.00 | 324.40 | 324.00 | 324.40 | 322.31 | 5 |
| 11 Jan 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 322.51 | - |
| 10 Jan 2024 | 315.60 | 320.40 | 315.60 | 320.40 | 318.33 | 100 |
| 09 Jan 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 314.36 | - |
| 08 Jan 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 309.59 | - |
| 05 Jan 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 307.80 | - |
| 04 Jan 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 307.01 | - |
| 03 Jan 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 311.78 | - |
| 02 Jan 2024 | 313.60 | 313.60 | 313.60 | 313.60 | 311.58 | - |
| 29 Dec 2023 | 313.20 | 313.20 | 312.80 | 312.80 | 310.78 | - |
| 28 Dec 2023 | 313.00 | 313.00 | 313.00 | 313.00 | 310.98 | - |
| 27 Dec 2023 | 315.80 | 315.80 | 315.80 | 315.80 | 313.76 | - |
| 22 Dec 2023 | 315.60 | 315.60 | 315.60 | 315.60 | 313.56 | - |
| 21 Dec 2023 | 318.60 | 318.60 | 318.60 | 318.60 | 316.54 | - |
| 20 Dec 2023 | 320.60 | 320.60 | 320.60 | 320.60 | 318.53 | - |
| 19 Dec 2023 | 320.20 | 320.20 | 320.20 | 320.20 | 318.13 | - |
| 18 Dec 2023 | 324.20 | 325.80 | 323.00 | 323.00 | 320.92 | 34 |
| 15 Dec 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 316.94 | - |
| 14 Dec 2023 | 315.60 | 315.60 | 315.60 | 315.60 | 313.56 | - |
| *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.