Home Depot

HD
🏛️ germany →
346.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 363.70 365.40 362.70 363.50 0.0M
2021-12-29 360.40 363.50 358.90 362.30 0.0M
2021-12-28 357.50 359.80 355.70 359.30 0.0M
2021-12-27 352.10 356.70 350.70 356.40 0.0M
2021-12-23 350.10 353.90 348.70 350.90 0.0M
2021-12-22 345.60 349.00 344.30 349.00 0.0M
2021-12-21 348.20 349.60 340.00 345.20 0.0M
2021-12-20 341.60 345.90 337.30 345.90 0.0M
2021-12-17 353.20 353.60 343.80 344.80 0.0M
2021-12-16 363.70 364.70 352.80 353.60 0.0M
2021-12-15 357.70 360.80 347.30 360.60 0.0M
2021-12-14 360.80 361.50 353.50 356.60 0.0M
2021-12-13 372.00 372.50 358.60 358.60 0.0M
2021-12-10 363.40 368.00 362.40 367.10 0.0M
2021-12-09 362.60 366.60 361.40 364.50 0.0M
2021-12-08 370.00 372.00 360.00 361.90 0.0M
2021-12-07 371.10 374.00 367.90 369.10 0.0M
2021-12-06 364.90 371.00 361.70 368.30 0.0M
2021-12-03 362.20 366.80 358.00 358.80 0.0M
2021-12-02 356.70 363.00 353.90 360.30 0.0M
2021-12-01 354.40 361.60 353.90 356.80 0.0M
2021-11-30 356.00 360.10 353.40 354.90 0.0M
2021-11-29 360.30 364.40 358.40 361.10 0.0M
2021-11-26 363.10 363.70 354.10 354.20 0.0M
2021-11-25 369.40 371.00 366.50 369.10 0.0M
2021-11-24 362.30 366.90 361.60 366.90 0.0M
2021-11-23 364.20 364.50 358.20 362.90 0.0M
2021-11-22 364.80 369.50 363.10 365.00 0.0M
2021-11-19 359.50 362.80 356.80 361.40 0.0M
2021-11-18 348.30 357.40 347.60 357.30 0.0M
2021-11-17 348.20 352.60 345.80 350.00 0.0M
2021-11-16 326.20 348.30 322.50 346.50 0.0M
2021-11-15 325.80 327.20 324.20 326.30 0.0M
2021-11-12 321.70 326.50 321.30 326.50 0.0M
2021-11-11 321.80 325.00 320.50 321.50 0.0M
2021-11-10 320.10 321.70 319.50 321.50 0.0M
2021-11-09 316.50 321.90 316.50 319.10 0.0M
2021-11-08 318.00 321.80 317.80 318.40 0.0M
2021-11-05 323.00 324.90 318.50 318.60 0.0M
2021-11-04 317.80 323.20 317.80 323.20 0.0M
2021-11-03 317.50 318.90 315.10 318.40 0.0M
2021-11-02 316.10 318.40 315.50 317.50 0.0M
2021-11-01 323.40 324.00 314.40 316.10 0.0M
2021-10-29 318.50 324.80 317.00 322.20 0.0M
2021-10-28 322.20 322.20 318.10 319.10 0.0M
2021-10-27 319.50 323.60 317.50 321.90 0.0M
2021-10-26 320.80 321.90 319.00 319.00 0.0M
2021-10-25 313.10 320.20 312.80 319.50 0.0M
2021-10-22 314.30 316.00 311.30 314.30 0.0M
2021-10-21 305.80 313.30 305.00 313.30 0.0M
2021-10-20 308.10 308.50 306.70 307.90 0.0M
2021-10-19 304.50 307.80 304.50 307.00 0.0M
2021-10-18 304.00 306.20 300.60 306.10 0.0M
2021-10-15 296.60 302.50 296.60 302.20 0.0M
2021-10-14 293.60 296.70 291.70 296.30 0.0M
2021-10-13 292.80 293.90 291.40 291.40 0.0M
2021-10-12 291.30 295.50 289.70 293.90 0.0M
2021-10-11 289.70 294.50 287.30 291.90 0.0M
2021-10-08 292.40 292.50 287.80 288.40 0.0M
2021-10-07 286.70 293.40 286.70 292.20 0.0M
2021-10-06 284.10 285.70 282.00 285.70 0.0M
2021-10-05 280.90 286.10 280.60 285.30 0.0M
2021-10-04 284.00 284.60 279.40 280.80 0.0M
2021-10-01 282.00 285.00 280.90 284.00 0.0M
2021-09-30 291.70 292.00 283.00 284.90 0.0M
2021-09-29 286.70 292.20 286.70 291.70 0.0M
2021-09-28 293.10 293.10 285.20 286.80 0.0M
2021-09-27 290.30 293.20 288.50 291.90 0.0M
2021-09-24 286.80 287.90 284.50 287.80 0.0M
2021-09-23 288.70 290.00 286.20 286.50 0.0M
2021-09-22 285.50 288.50 284.90 288.00 0.0M
2021-09-21 284.40 286.50 283.50 286.00 0.0M
2021-09-20 283.70 286.20 279.50 281.70 0.0M
2021-09-17 286.70 288.60 285.00 287.50 0.0M
2021-09-16 282.80 286.60 282.20 286.40 0.0M
2021-09-15 283.10 283.10 279.80 282.70 0.0M
2021-09-14 284.50 284.70 281.80 282.10 0.0M
2021-09-13 282.80 285.20 282.30 283.80 0.0M
2021-09-10 280.90 283.20 280.60 283.00 0.0M
2021-09-09 280.00 281.90 279.10 281.40 0.0M
2021-09-08 278.80 280.90 276.10 280.50 0.0M
2021-09-07 279.50 279.80 276.90 278.00 0.0M
2021-09-06 277.70 280.90 277.70 280.70 0.0M
2021-09-03 276.00 278.20 273.50 277.50 0.0M
2021-09-02 273.00 276.30 273.00 275.70 0.0M
2021-09-01 276.40 276.40 270.50 272.30 0.0M
2021-08-31 278.00 278.00 274.40 275.60 0.0M
2021-08-30 274.60 279.20 273.80 277.80 0.0M
2021-08-27 273.70 275.70 272.00 274.20 0.0M
2021-08-26 275.80 276.00 273.10 274.30 0.0M
2021-08-25 276.20 278.00 275.50 275.50 0.0M
2021-08-24 280.20 280.50 276.70 277.30 0.0M
2021-08-23 282.70 282.70 279.50 279.50 0.0M
2021-08-20 276.20 281.60 274.00 281.20 0.0M
2021-08-19 273.30 277.60 270.90 275.00 0.0M
2021-08-18 273.80 279.00 272.10 275.10 0.0M
2021-08-17 283.90 284.60 270.50 274.00 0.0M
2021-08-16 280.40 284.50 279.10 284.20 0.0M
2021-08-13 285.30 285.30 280.70 280.70 0.0M
2021-08-12 287.60 288.60 283.30 284.50 0.0M
2021-08-11 283.00 288.20 282.80 287.00 0.0M
2021-08-10 279.20 284.20 279.20 283.30 0.0M
2021-08-09 280.70 280.90 279.00 279.80 0.0M
2021-08-06 282.20 284.60 281.30 282.90 0.0M
2021-08-05 279.10 283.20 279.00 281.90 0.0M
2021-08-04 280.10 280.20 277.40 279.70 0.0M
2021-08-03 275.70 280.50 275.70 280.10 0.0M
2021-08-02 278.30 278.40 275.20 276.40 0.0M
2021-07-30 272.80 277.80 272.70 276.90 0.0M
2021-07-29 275.60 275.90 273.90 274.90 0.0M
2021-07-28 275.90 279.60 274.70 274.70 0.0M
2021-07-27 280.70 280.70 275.80 277.90 0.0M
2021-07-26 281.80 282.20 277.00 280.80 0.0M
2021-07-23 277.50 282.70 277.00 282.20 0.0M
2021-07-22 276.20 278.20 275.60 277.50 0.0M
2021-07-21 276.40 278.30 275.50 276.00 0.0M
2021-07-20 271.80 276.50 271.10 275.90 0.0M
2021-07-19 271.70 271.80 266.90 268.30 0.0M
2021-07-16 273.70 276.30 273.10 273.60 0.0M
2021-07-15 269.50 272.70 268.30 272.70 0.0M
2021-07-14 268.70 270.50 267.30 270.40 0.0M
2021-07-13 270.80 273.50 269.10 269.70 0.0M
2021-07-12 271.20 272.50 270.00 270.90 0.0M
2021-07-09 269.00 271.90 269.00 271.00 0.0M
2021-07-08 273.50 273.50 265.80 269.10 0.0M
2021-07-07 270.80 274.80 269.80 274.10 0.0M
2021-07-06 272.00 273.60 268.20 270.30 0.0M
2021-07-05 272.90 272.90 271.50 272.10 0.0M
2021-07-02 272.30 273.20 270.70 271.40 0.0M
2021-07-01 270.30 271.50 268.80 271.10 0.0M
2021-06-30 268.20 269.80 266.50 269.50 0.0M
2021-06-29 264.50 269.00 264.00 267.90 0.0M
2021-06-28 262.70 264.70 261.80 263.20 0.0M
2021-06-25 262.40 263.80 260.50 263.60 0.0M
2021-06-24 262.60 263.50 261.30 261.80 0.0M
2021-06-23 263.60 263.70 259.70 261.70 0.0M
2021-06-22 258.90 263.20 258.60 262.50 0.0M
2021-06-21 254.30 259.30 253.80 258.30 0.0M
2021-06-18 254.10 255.40 251.60 254.90 0.0M
2021-06-17 251.90 255.70 251.90 255.50 0.0M
2021-06-16 252.90 253.30 251.30 252.20 0.0M
2021-06-15 255.80 257.00 250.50 252.40 0.0M
2021-06-14 257.40 257.90 252.70 253.80 0.0M
2021-06-11 253.30 256.60 253.00 256.60 0.0M
2021-06-10 253.20 253.60 251.80 253.50 0.0M
2021-06-09 255.80 256.80 252.30 252.30 0.0M
2021-06-08 254.50 256.00 253.20 255.60 0.0M
2021-06-07 254.90 256.30 252.60 254.90 0.0M
2021-06-04 257.80 258.10 254.40 255.70 0.0M
2021-06-03 256.20 257.90 254.90 257.00 0.0M
2021-06-02 257.10 259.60 256.00 256.10 0.0M
2021-06-01 262.70 263.30 257.80 258.60 0.0M
2021-05-31 262.60 264.00 261.30 262.30 0.0M
2021-05-28 262.30 264.30 262.00 262.00 0.0M
2021-05-27 260.50 262.50 259.00 262.30 0.0M
2021-05-26 259.70 262.20 258.60 260.00 0.0M
2021-05-25 258.40 259.10 256.60 258.70 0.0M
2021-05-24 260.60 261.20 259.00 259.00 0.0M
2021-05-21 260.90 261.50 258.90 259.00 0.0M
2021-05-20 257.10 261.00 255.50 258.80 0.0M
2021-05-19 256.90 258.00 253.10 256.60 0.0M
2021-05-18 263.40 268.80 257.70 260.00 0.0M
2021-05-17 267.10 267.10 259.40 262.90 0.0M
2021-05-14 272.20 272.20 265.70 266.00 0.0M
2021-05-13 261.30 270.00 260.10 268.70 0.0M
2021-05-12 271.70 272.70 262.40 262.40 0.0M
2021-05-11 281.20 281.20 269.80 271.90 0.0M
2021-05-10 280.70 284.10 279.10 282.10 0.0M
2021-05-07 280.70 281.30 277.50 278.70 0.0M
2021-05-06 277.30 280.10 275.10 279.30 0.0M
2021-05-05 277.00 279.30 276.00 277.40 0.0M
2021-05-04 274.70 276.80 273.50 276.50 0.0M
2021-05-03 269.10 274.80 269.10 273.80 0.0M
2021-04-30 268.30 269.30 267.30 269.30 0.0M
2021-04-29 264.90 268.70 264.10 268.20 0.0M
2021-04-28 266.30 267.00 264.80 264.80 0.0M
2021-04-27 265.00 266.70 264.40 265.90 0.0M
2021-04-26 267.00 269.10 264.10 264.10 0.0M
2021-04-23 266.90 268.30 264.90 268.30 0.0M
2021-04-22 271.20 271.50 265.60 267.90 0.0M
2021-04-21 270.30 272.40 269.10 271.20 0.0M
2021-04-20 272.20 272.20 268.00 268.60 0.0M
2021-04-19 274.00 274.00 270.90 271.90 0.0M
2021-04-16 272.20 274.30 268.00 273.30 0.0M
2021-04-15 267.00 269.80 266.10 269.70 0.0M
2021-04-14 271.00 271.00 266.50 267.20 0.0M
2021-04-13 270.20 270.50 266.20 268.40 0.0M
2021-04-12 270.00 270.00 266.70 269.90 0.0M
2021-04-09 264.40 267.90 264.40 267.40 0.0M
2021-04-08 263.20 264.30 261.20 264.00 0.0M
2021-04-07 265.30 265.30 261.80 263.00 0.0M
2021-04-06 269.00 270.00 264.60 264.60 0.0M
2021-04-01 260.80 262.00 259.60 261.50 0.0M
2021-03-31 260.30 262.25 258.60 262.00 0.0M
2021-03-30 258.00 260.80 256.20 260.05 0.0M
2021-03-29 257.05 259.05 255.00 257.15 0.0M
2021-03-26 252.45 257.20 252.10 256.85 0.0M
2021-03-25 248.00 252.85 246.55 252.40 0.0M
2021-03-24 245.30 250.35 244.90 248.35 0.0M
2021-03-23 241.25 246.95 241.25 245.40 0.0M
2021-03-22 242.80 244.00 238.55 241.50 0.0M
2021-03-19 238.05 242.35 237.50 242.35 0.0M
2021-03-18 235.10 239.25 233.60 237.35 0.0M
2021-03-17 237.15 238.30 233.00 234.20 0.0M
2021-03-16 234.00 236.95 232.80 236.55 0.0M
2021-03-15 229.65 234.35 229.00 233.85 0.0M
2021-03-12 226.10 228.95 223.90 228.65 0.0M
2021-03-11 225.50 225.80 222.70 225.80 0.0M
2021-03-10 222.20 225.50 222.00 225.30 0.0M
2021-03-09 220.95 224.65 218.25 223.10 0.0M
2021-03-08 213.80 221.50 212.70 219.80 0.0M
2021-03-05 209.35 212.30 207.20 212.30 0.0M
2021-03-04 213.50 214.20 206.70 209.10 0.0M
2021-03-03 216.00 217.40 212.10 213.70 0.0M
2021-03-02 217.75 218.40 215.40 216.30 0.0M
2021-03-01 216.25 217.95 215.00 217.35 0.0M
2021-02-26 209.05 215.05 208.55 215.05 0.0M
2021-02-25 214.05 214.95 209.15 209.80 0.0M
2021-02-24 220.10 222.00 209.50 214.10 0.0M
2021-02-23 227.55 227.55 212.35 221.20 0.0M
2021-02-22 231.20 231.20 225.60 227.45 0.0M
2021-02-19 233.05 235.35 230.75 230.85 0.0M
2021-02-18 232.50 235.35 231.55 234.05 0.0M
2021-02-17 228.65 234.00 227.30 233.90 0.0M
2021-02-16 230.40 230.65 226.80 226.80 0.0M
2021-02-15 228.80 230.85 228.00 230.85 0.0M
2021-02-12 228.95 230.05 227.70 228.65 0.0M
2021-02-11 230.00 230.80 227.60 227.95 0.0M
2021-02-10 228.20 229.95 227.95 229.85 0.0M
2021-02-09 231.00 233.00 228.80 228.80 0.0M
2021-02-08 234.10 234.10 230.25 231.20 0.0M
2021-02-05 232.95 234.80 231.20 231.50 0.0M
2021-02-04 228.75 233.20 228.30 233.20 0.0M
2021-02-03 227.45 229.20 225.95 227.35 0.0M
2021-02-02 225.60 228.45 223.80 226.75 0.0M
2021-02-01 227.35 227.80 221.35 223.90 0.0M
2021-01-29 228.80 229.00 222.90 224.35 0.0M
2021-01-28 225.25 233.25 224.40 230.20 0.0M
2021-01-27 232.50 233.20 225.70 225.80 0.0M
2021-01-26 234.15 235.55 232.15 232.15 0.0M
2021-01-25 235.00 235.50 232.30 234.50 0.0M
2021-01-22 229.30 233.60 227.35 233.60 0.0M
2021-01-21 227.20 230.60 226.05 230.40 0.0M
2021-01-20 225.30 228.85 224.85 226.80 0.0M
2021-01-19 228.40 229.50 226.30 226.30 0.0M
2021-01-18 228.70 229.25 226.80 228.85 0.0M
2021-01-15 220.60 228.15 220.20 227.85 0.0M
2021-01-14 226.75 227.05 220.00 220.00 0.0M
2021-01-13 227.15 230.25 226.40 226.50 0.0M
2021-01-12 223.70 227.70 222.85 226.70 0.0M
2021-01-11 219.05 224.55 219.05 223.45 0.0M
2021-01-08 219.10 220.85 217.35 220.25 0.0M
2021-01-07 219.05 219.70 217.20 217.80 0.0M
2021-01-06 217.00 218.85 213.80 217.00 0.0M
2021-01-05 215.85 216.60 214.40 216.60 0.0M
2021-01-04 217.00 218.05 212.95 215.55 0.0M