DR Horton

DHI
🏛️ germany →
142.50
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
2025-09-29 143.76 143.76 142.50 142.50 0.0M
2025-09-26 140.92 143.36 140.04 143.36 0.0M
2025-09-25 141.94 142.68 141.64 142.14 0.0M
2025-09-24 140.24 142.64 140.24 142.40 0.0M
2025-09-23 139.86 140.58 138.02 138.16 0.0M
2025-09-22 142.72 143.74 138.40 138.56 0.0M
2025-09-19 142.00 143.76 140.38 143.76 0.0M
2025-09-18 144.08 145.48 143.10 144.38 0.0M
2025-09-17 144.22 147.16 144.22 144.82 0.0M
2025-09-16 147.58 147.64 141.98 144.66 0.0M
2025-09-15 152.68 152.68 144.50 145.46 0.0M
2025-09-12 154.70 154.94 151.34 152.24 0.0M
2025-09-11 149.78 154.42 149.78 154.00 0.0M
2025-09-10 151.64 153.84 148.70 150.36 0.0M
2025-09-09 155.64 156.98 150.16 151.40 0.0M
2025-09-08 156.50 156.98 154.72 156.44 0.0M
2025-09-05 152.54 155.56 149.42 154.98 0.0M
2025-09-04 148.56 152.16 147.58 151.84 0.0M
2025-09-03 147.06 148.00 145.28 148.00 0.0M
2025-09-02 143.66 147.02 143.66 146.38 0.0M
2025-09-01 143.90 145.08 143.76 143.80 0.0M
2025-08-29 145.36 145.36 144.16 144.16 0.0M
2025-08-28 143.52 144.00 142.40 144.00 0.0M
2025-08-27 144.50 144.62 143.60 143.96 0.0M
2025-08-26 144.50 145.06 144.50 145.06 0.0M
2025-08-25 147.02 147.38 144.82 145.94 0.0M
2025-08-22 140.08 146.32 138.78 145.72 0.0M
2025-08-21 139.60 141.16 136.26 139.70 0.0M
2025-08-20 145.30 146.10 140.54 140.54 0.0M
2025-08-19 142.02 144.80 141.48 144.74 0.0M
2025-08-18 143.22 144.18 141.54 142.06 0.0M
2025-08-15 144.50 148.50 140.00 142.04 0.0M
2025-08-14 140.56 141.92 137.02 140.08 0.0M
2025-08-13 136.08 142.40 136.08 142.40 0.0M
2025-08-12 132.94 136.60 132.94 134.34 0.0M
2025-08-11 135.12 136.50 131.60 133.26 0.0M
2025-08-08 132.90 133.98 131.54 133.68 0.0M
2025-08-07 132.32 135.86 131.06 134.00 0.0M
2025-08-06 133.56 134.44 132.70 133.36 0.0M
2025-08-05 132.32 135.90 132.32 134.42 0.0M
2025-08-04 130.02 132.40 129.54 132.20 0.0M
2025-08-01 124.78 130.02 123.50 130.02 0.0M
2025-07-31 125.12 126.68 123.42 125.22 0.0M
2025-07-30 128.04 128.30 125.50 125.50 0.0M
2025-07-29 127.50 127.96 126.06 127.14 0.0M
2025-07-28 124.94 126.88 123.78 125.86 0.0M
2025-07-25 123.22 124.34 122.52 123.86 0.0M
2025-07-24 125.10 126.34 123.90 123.90 0.0M
2025-07-23 130.54 132.64 125.60 125.60 0.0M
2025-07-22 112.78 130.40 112.78 130.34 0.0M
2025-07-21 113.02 114.14 110.90 110.90 0.0M
2025-07-18 113.86 114.28 112.20 112.52 0.0M
2025-07-17 112.96 113.74 112.96 113.46 0.0M
2025-07-16 112.00 114.78 110.44 112.38 0.0M
2025-07-15 117.40 118.02 113.60 113.60 0.0M
2025-07-14 117.48 117.60 115.50 116.42 0.0M
2025-07-11 118.70 119.54 116.76 117.36 0.0M
2025-07-10 118.76 121.34 118.00 119.56 0.0M
2025-07-09 111.48 116.92 111.48 116.72 0.0M
2025-07-08 110.98 112.64 110.90 112.64 0.0M
2025-07-07 112.86 113.40 110.78 111.30 0.0M
2025-07-04 112.92 112.92 112.92 112.92 0.0M
2025-07-03 115.60 116.20 111.92 111.92 0.0M
2025-07-02 114.10 115.42 114.10 115.26 0.0M
2025-07-01 108.68 114.76 108.68 114.00 0.0M
2025-06-30 110.76 110.78 109.68 109.82 0.0M
2025-06-27 108.40 109.84 108.40 109.84 0.0M
2025-06-26 109.64 109.64 107.68 108.58 0.0M
2025-06-25 112.20 112.20 109.34 109.82 0.0M
2025-06-24 111.64 112.14 110.40 112.14 0.0M
2025-06-23 108.34 108.68 107.72 108.68 0.0M
2025-06-20 106.80 106.80 106.80 106.80 0.0M
2025-06-18 103.86 105.36 103.86 105.36 0.0M
2025-06-17 105.74 106.88 105.74 105.84 0.0M
2025-06-16 107.32 107.52 106.22 106.24 0.0M
2025-06-13 108.70 109.06 107.68 108.16 0.0M
2025-06-12 107.00 107.00 107.00 107.00 0.0M
2025-06-11 112.50 113.02 109.84 109.84 0.0M
2025-06-10 107.02 110.50 107.02 110.08 0.0M
2025-06-09 106.22 107.72 105.30 107.00 0.0M
2025-06-06 107.32 107.32 105.84 106.54 0.0M
2025-06-05 109.28 109.30 105.98 105.98 0.0M
2025-06-04 104.16 108.40 104.16 108.40 0.0M
2025-06-03 102.88 103.68 102.88 103.68 0.0M
2025-06-02 103.26 103.54 100.38 100.38 0.0M
2025-05-30 103.90 104.20 103.56 103.92 0.0M
2025-05-29 104.08 104.08 104.08 104.08 0.0M
2025-05-28 107.58 107.96 104.38 104.60 0.0M
2025-05-27 106.68 106.68 105.00 106.06 0.0M
2025-05-26 105.58 106.26 104.90 106.18 0.0M
2025-05-23 104.40 105.60 104.12 104.90 0.0M
2025-05-22 105.14 105.44 104.50 104.60 0.0M
2025-05-21 110.84 110.84 105.42 105.42 0.0M
2025-05-20 111.42 111.42 111.02 111.02 0.0M
2025-05-19 110.24 111.28 109.66 111.28 0.0M
2025-05-16 109.76 109.76 109.76 109.76 0.0M
2025-05-15 109.00 110.16 107.90 109.70 0.0M
2025-05-14 110.00 110.02 110.00 110.02 0.0M
2025-05-13 113.02 114.00 113.00 113.62 0.0M
2025-05-12 109.00 113.80 109.00 113.80 0.0M
2025-05-09 109.82 109.82 108.08 109.12 0.0M
2025-05-08 110.42 111.44 110.42 110.84 0.0M
2025-05-07 108.38 108.38 108.00 108.00 0.0M
2025-05-06 110.04 110.04 108.00 108.00 0.0M
2025-05-05 111.16 112.30 110.36 112.30 0.0M
2025-05-02 111.02 112.90 110.86 111.78 0.0M
2025-04-30 108.86 109.96 108.32 109.96 0.0M
2025-04-29 109.32 109.32 109.06 109.06 0.0M
2025-04-28 109.50 109.50 109.02 109.02 0.0M
2025-04-25 109.14 109.14 109.14 109.14 0.0M
2025-04-24 108.72 110.86 108.72 110.86 0.0M
2025-04-23 111.94 113.26 110.88 110.88 0.0M
2025-04-22 103.96 107.48 103.96 107.48 0.0M
2025-04-17 104.04 107.00 97.00 107.00 0.0M
2025-04-16 104.08 105.08 104.08 105.08 0.0M
2025-04-15 107.50 107.60 105.42 105.42 0.0M
2025-04-14 105.68 105.68 105.00 105.00 0.0M
2025-04-11 103.68 105.10 101.04 101.80 0.0M
2025-04-10 109.50 110.68 104.98 104.98 0.0M
2025-04-09 102.64 105.92 100.50 105.92 0.0M
2025-04-08 111.44 113.74 104.26 104.26 0.0M
2025-04-07 113.06 115.00 112.44 112.44 0.0M
2025-04-04 109.80 118.78 107.00 116.98 0.0M
2025-04-03 113.52 113.52 108.76 111.26 0.0M
2025-04-02 117.40 117.40 115.64 117.12 0.0M
2025-04-01 118.04 118.14 117.66 118.14 0.0M
2025-03-31 117.50 117.50 116.88 116.96 0.0M
2025-03-28 117.98 117.98 117.66 117.66 0.0M
2025-03-27 120.50 121.62 120.50 121.62 0.0M
2025-03-26 120.74 120.74 120.20 120.20 0.0M
2025-03-25 118.50 121.80 118.50 121.80 0.0M
2025-03-24 120.14 120.90 118.54 118.54 0.0M
2025-03-21 117.76 118.46 117.46 118.20 0.0M
2025-03-20 121.44 122.88 119.36 121.28 0.0M
2025-03-19 116.68 118.70 116.68 118.28 0.0M
2025-03-18 115.40 116.96 115.40 116.24 0.0M
2025-03-17 115.54 116.66 114.90 115.98 0.0M
2025-03-14 116.36 116.52 114.88 115.86 0.0M
2025-03-13 118.66 118.66 115.24 116.00 0.0M
2025-03-12 123.08 123.08 118.74 119.00 0.0M
2025-03-11 123.04 123.04 120.76 120.76 0.0M
2025-03-10 121.92 125.00 121.90 123.68 0.0M
2025-03-07 124.28 124.28 123.00 123.14 0.0M
2025-03-06 120.24 124.98 117.62 124.98 0.0M
2025-03-05 118.98 119.46 117.36 118.34 0.0M
2025-03-04 117.54 120.52 117.36 118.56 0.0M
2025-03-03 121.34 122.54 120.50 120.50 0.0M
2025-02-28 121.28 122.04 121.28 121.34 0.0M
2025-02-27 123.46 123.54 121.64 121.64 0.0M
2025-02-26 126.38 126.38 121.78 122.08 0.0M
2025-02-25 120.18 125.78 119.98 125.78 0.0M
2025-02-24 121.18 121.28 118.78 120.64 0.0M
2025-02-21 122.04 123.68 121.64 121.64 0.0M
2025-02-20 121.94 122.46 120.64 122.36 0.0M
2025-02-19 122.72 123.24 119.32 121.46 0.0M
2025-02-18 125.00 125.00 123.02 123.24 0.0M
2025-02-17 124.98 124.98 124.06 124.28 0.0M
2025-02-14 124.12 126.40 123.78 124.94 0.0M
2025-02-13 122.10 123.54 122.10 123.28 0.0M
2025-02-12 125.06 125.08 122.00 122.30 0.0M
2025-02-11 125.34 126.56 125.34 126.08 0.0M
2025-02-10 124.68 126.70 124.68 126.70 0.0M
2025-02-07 130.14 131.60 123.72 123.90 0.0M
2025-02-06 134.00 134.66 134.00 134.66 0.0M
2025-02-05 133.52 134.52 133.32 133.90 0.0M
2025-02-04 132.68 135.00 132.08 134.88 0.0M
2025-02-03 135.48 135.92 134.28 134.92 0.0M
2025-01-31 141.32 141.34 141.32 141.34 0.0M
2025-01-30 136.02 139.92 136.02 139.92 0.0M
2025-01-29 138.18 138.18 136.70 136.70 0.0M
2025-01-28 141.00 141.00 138.18 138.90 0.0M
2025-01-27 134.24 140.68 134.04 140.32 0.0M
2025-01-24 137.76 137.76 136.50 136.50 0.0M
2025-01-23 141.92 141.98 138.36 139.86 0.0M
2025-01-22 137.34 139.90 136.98 139.90 0.0M
2025-01-21 147.88 153.70 138.20 138.20 0.0M
2025-01-20 143.96 146.00 143.96 145.50 0.0M
2025-01-17 143.44 143.78 143.44 143.78 0.0M
2025-01-16 142.18 142.18 140.90 140.90 0.0M
2025-01-15 139.22 144.50 139.22 141.94 0.0M
2025-01-14 138.00 139.42 136.66 137.80 0.0M
2025-01-13 134.58 135.36 132.16 135.06 0.0M
2025-01-10 136.78 139.20 134.76 134.76 0.0M
2025-01-09 136.18 136.42 135.52 136.42 0.0M
2025-01-08 133.06 135.80 132.72 135.30 0.0M
2025-01-07 133.28 135.38 133.26 134.78 0.0M
2025-01-06 136.28 136.94 132.02 134.50 0.0M
2025-01-03 133.34 135.34 133.34 135.34 0.0M
2025-01-02 134.46 137.50 133.92 133.92 0.0M