Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,307.13 +3.94 (+0.12%) Nikkei
38,641.30 +405.23 (+1.06%) Hang Seng
18,490.88 -87.42 (-0.47%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,710.03 -399.28 (-0.62%) CMC Crypto 200
1,371.41 +58.78 (+4.48%)
The Home Depot Inc (HDI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:26PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 317.55 | 320.80 | 317.55 | 320.80 | 320.80 | 87 |
| 03 May 2024 | 313.70 | 315.30 | 313.70 | 315.30 | 315.30 | 15 |
| 02 May 2024 | 310.20 | 310.20 | 309.95 | 309.95 | 309.95 | 26 |
| 30 Apr 2024 | 313.80 | 313.80 | 312.85 | 312.85 | 312.85 | - |
| 29 Apr 2024 | 313.35 | 313.35 | 312.60 | 312.60 | 312.60 | 5 |
| 26 Apr 2024 | 309.30 | 311.00 | 309.30 | 310.95 | 310.95 | 365 |
| 25 Apr 2024 | 310.05 | 310.05 | 306.55 | 308.65 | 308.65 | 12 |
| 24 Apr 2024 | 316.45 | 317.20 | 310.50 | 310.50 | 310.50 | 83 |
| 23 Apr 2024 | 314.75 | 318.35 | 314.75 | 317.15 | 317.15 | 36 |
| 22 Apr 2024 | 314.30 | 316.55 | 314.30 | 316.55 | 316.55 | 13 |
| 19 Apr 2024 | 310.55 | 314.25 | 310.55 | 314.25 | 314.25 | 20 |
| 18 Apr 2024 | 311.60 | 315.65 | 311.60 | 312.05 | 312.05 | 450 |
| 17 Apr 2024 | 314.70 | 314.70 | 311.90 | 311.90 | 311.90 | - |
| 16 Apr 2024 | 316.70 | 316.70 | 314.50 | 314.50 | 314.50 | 11 |
| 15 Apr 2024 | 322.45 | 322.45 | 318.25 | 318.25 | 318.25 | 56 |
| 12 Apr 2024 | 323.80 | 325.85 | 323.80 | 325.85 | 325.85 | 5 |
| 11 Apr 2024 | 325.30 | 325.30 | 324.55 | 325.25 | 325.25 | 8 |
| 10 Apr 2024 | 332.25 | 332.25 | 325.65 | 325.65 | 325.65 | 10 |
| 09 Apr 2024 | 332.45 | 332.45 | 332.45 | 332.45 | 332.45 | - |
| 08 Apr 2024 | 328.85 | 332.45 | 328.65 | 332.45 | 332.45 | 140 |
| 05 Apr 2024 | 329.85 | 331.70 | 329.75 | 329.75 | 329.75 | 33 |
| 04 Apr 2024 | 331.45 | 333.15 | 331.45 | 333.15 | 333.15 | 391 |
| 03 Apr 2024 | 335.50 | 336.80 | 333.00 | 333.00 | 333.00 | 63 |
| 02 Apr 2024 | 341.95 | 343.30 | 339.95 | 339.95 | 339.95 | 170 |
| 28 Mar 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
| 27 Mar 2024 | 350.80 | 355.60 | 350.80 | 355.60 | 355.60 | 10 |
| 26 Mar 2024 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 20 |
| 25 Mar 2024 | 358.80 | 358.80 | 357.60 | 357.60 | 357.60 | 46 |
| 22 Mar 2024 | 363.60 | 365.20 | 361.40 | 362.40 | 362.40 | 50 |
| 21 Mar 2024 | 351.60 | 363.60 | 351.60 | 363.40 | 363.40 | 2 |
| 20 Mar 2024 | 348.20 | 350.60 | 348.20 | 350.60 | 350.60 | 73 |
| 19 Mar 2024 | 342.60 | 348.60 | 342.60 | 348.60 | 348.60 | 15 |
| 18 Mar 2024 | 342.40 | 343.40 | 342.20 | 342.20 | 342.20 | 15 |
| 15 Mar 2024 | 344.20 | 347.40 | 344.20 | 347.40 | 347.40 | 22 |
| 14 Mar 2024 | 346.20 | 347.40 | 346.20 | 347.40 | 347.40 | 9 |
| 13 Mar 2024 | 342.40 | 349.40 | 342.40 | 346.40 | 346.40 | 2 |
| 12 Mar 2024 | 339.20 | 343.80 | 338.60 | 343.00 | 343.00 | 22 |
| 11 Mar 2024 | 341.80 | 341.80 | 341.40 | 341.40 | 341.40 | 52 |
| 08 Mar 2024 | 343.40 | 343.80 | 341.60 | 341.60 | 341.60 | 2 |
| 07 Mar 2024 | 344.80 | 348.60 | 343.60 | 343.60 | 343.60 | 2 |
| 06 Mar 2024 | 345.60 | 348.20 | 345.20 | 346.20 | 346.20 | 10 |
| 06 Mar 2024 | 2.25 Dividend | |||||
| 05 Mar 2024 | 348.80 | 350.00 | 348.00 | 348.00 | 345.75 | 10 |
| 04 Mar 2024 | 352.80 | 354.40 | 350.00 | 350.00 | 347.74 | 55 |
| 01 Mar 2024 | 351.80 | 354.20 | 351.80 | 353.60 | 351.31 | 35 |
| 29 Feb 2024 | 347.20 | 347.20 | 347.00 | 347.00 | 344.76 | 12 |
| 28 Feb 2024 | 345.60 | 348.40 | 344.80 | 348.40 | 346.15 | 85 |
| 27 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 339.19 | - |
| 26 Feb 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 340.38 | - |
| 23 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 340.19 | 3 |
| 22 Feb 2024 | 335.60 | 341.80 | 335.60 | 341.80 | 339.59 | 59 |
| 21 Feb 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 331.05 | - |
| 20 Feb 2024 | 333.80 | 334.80 | 325.60 | 334.60 | 332.44 | 146 |
| 19 Feb 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 333.43 | 3 |
| 16 Feb 2024 | 334.20 | 336.20 | 334.20 | 336.20 | 334.03 | 5 |
| 15 Feb 2024 | 333.60 | 333.60 | 332.40 | 332.40 | 330.25 | 145 |
| 14 Feb 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 330.85 | - |
| 13 Feb 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 336.01 | - |
| 12 Feb 2024 | 335.40 | 341.40 | 335.40 | 341.40 | 339.19 | 19 |
| 09 Feb 2024 | 336.80 | 337.80 | 336.20 | 336.20 | 334.03 | 10 |
| 08 Feb 2024 | 335.60 | 338.20 | 335.60 | 337.00 | 334.82 | 39 |
| 07 Feb 2024 | 330.20 | 337.00 | 330.20 | 337.00 | 334.82 | - |
| 06 Feb 2024 | 329.60 | 330.80 | 329.60 | 330.80 | 328.66 | 2 |
| 05 Feb 2024 | 330.00 | 330.00 | 327.00 | 328.20 | 326.08 | 753 |
| 02 Feb 2024 | 330.20 | 330.20 | 324.40 | 324.40 | 322.30 | 6 |
| 01 Feb 2024 | 326.20 | 330.80 | 326.20 | 330.80 | 328.66 | 5 |
| 31 Jan 2024 | 329.80 | 331.00 | 329.60 | 330.00 | 327.87 | 77 |
| 30 Jan 2024 | 327.40 | 327.80 | 327.40 | 327.80 | 325.68 | 5 |
| 29 Jan 2024 | 328.20 | 328.20 | 328.00 | 328.00 | 325.88 | 25 |
| 26 Jan 2024 | 322.40 | 322.60 | 322.40 | 322.60 | 320.51 | 5 |
| 25 Jan 2024 | 319.00 | 324.80 | 319.00 | 324.80 | 322.70 | 6 |
| 24 Jan 2024 | 322.40 | 322.40 | 319.20 | 319.20 | 317.14 | 200 |
| 23 Jan 2024 | 326.00 | 326.00 | 323.00 | 323.00 | 320.91 | 30 |
| 22 Jan 2024 | 331.00 | 331.00 | 327.60 | 328.60 | 326.48 | 29 |
| 19 Jan 2024 | 328.00 | 333.00 | 328.00 | 333.00 | 330.85 | 100 |
| 18 Jan 2024 | 325.40 | 329.40 | 325.40 | 329.40 | 327.27 | - |
| 17 Jan 2024 | 328.00 | 328.80 | 326.60 | 326.60 | 324.49 | 10 |
| 16 Jan 2024 | 323.80 | 328.00 | 323.80 | 328.00 | 325.88 | 40 |
| 15 Jan 2024 | 324.60 | 324.60 | 324.60 | 324.60 | 322.50 | 80 |
| 12 Jan 2024 | 323.60 | 325.00 | 323.00 | 323.00 | 320.91 | 60 |
| 11 Jan 2024 | 324.60 | 326.40 | 324.60 | 326.40 | 324.29 | 20 |
| 10 Jan 2024 | 315.60 | 323.80 | 315.60 | 323.80 | 321.71 | 10 |
| 09 Jan 2024 | 316.60 | 317.60 | 316.20 | 316.20 | 314.16 | 91 |
| 08 Jan 2024 | 312.20 | 315.00 | 312.00 | 315.00 | 312.96 | 6 |
| 05 Jan 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 307.80 | - |
| 04 Jan 2024 | 309.00 | 311.00 | 309.00 | 310.00 | 308.00 | 10 |
| 03 Jan 2024 | 313.80 | 313.80 | 310.20 | 310.20 | 308.19 | - |
| 02 Jan 2024 | 313.60 | 314.80 | 313.40 | 313.40 | 311.37 | 35 |
| 29 Dec 2023 | 313.20 | 314.80 | 312.80 | 312.80 | 310.78 | 2 |
| 28 Dec 2023 | 312.80 | 313.20 | 311.60 | 313.20 | 311.18 | 58 |
| 27 Dec 2023 | 315.60 | 317.20 | 313.80 | 313.80 | 311.77 | 38 |
| 22 Dec 2023 | 315.60 | 317.00 | 315.00 | 316.60 | 314.55 | 1,045 |
| 21 Dec 2023 | 318.60 | 320.60 | 317.40 | 318.40 | 316.34 | 66 |
| 20 Dec 2023 | 320.60 | 322.60 | 320.60 | 322.60 | 320.51 | 10 |
| 19 Dec 2023 | 320.20 | 321.60 | 320.20 | 320.20 | 318.13 | 19 |
| 18 Dec 2023 | 324.20 | 324.20 | 320.80 | 320.80 | 318.73 | 93 |
| 15 Dec 2023 | 319.20 | 324.20 | 319.20 | 323.60 | 321.51 | 212 |
| 14 Dec 2023 | 315.60 | 319.00 | 314.40 | 319.00 | 316.94 | 207 |
| 13 Dec 2023 | 308.40 | 308.40 | 308.40 | 308.40 | 306.41 | 20 |
| 12 Dec 2023 | 306.80 | 309.40 | 306.80 | 308.60 | 306.60 | 7 |
| *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.