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
2022-12-29 83.28 83.64 83.28 83.64 0.0M
2022-12-28 85.02 85.02 83.76 83.76 0.0M
2022-12-27 83.71 83.78 83.71 83.78 0.0M
2022-12-23 84.89 84.89 83.68 84.05 0.0M
2022-12-22 83.36 83.36 83.36 83.36 0.0M
2022-12-21 82.61 83.92 82.61 83.92 0.0M
2022-12-20 82.98 83.30 82.31 82.31 0.0M
2022-12-19 84.01 84.48 82.79 82.79 0.0M
2022-12-16 84.51 85.13 82.57 83.81 0.0M
2022-12-15 79.93 79.93 79.93 79.93 0.0M
2022-12-13 82.02 86.05 81.73 81.73 0.0M
2022-12-12 80.00 81.52 79.50 81.52 0.0M
2022-12-09 81.14 81.14 80.51 80.51 0.0M
2022-12-08 82.50 82.50 82.31 82.31 0.0M
2022-12-07 80.69 82.19 80.69 82.19 0.0M
2022-12-06 80.50 81.27 80.00 80.00 0.0M
2022-12-05 80.37 80.37 80.37 80.37 0.0M
2022-12-02 81.81 81.81 79.76 81.10 0.0M
2022-12-01 82.63 83.12 81.84 82.61 0.0M
2022-11-30 80.68 82.00 80.68 82.00 0.0M
2022-11-29 80.99 80.99 80.99 80.99 0.0M
2022-11-28 78.85 80.50 78.85 80.05 0.0M
2022-11-25 81.13 81.13 80.64 80.64 0.0M
2022-11-23 80.77 80.77 80.77 80.77 0.0M
2022-11-22 78.24 80.38 78.24 80.38 0.0M
2022-11-18 79.67 79.67 77.90 77.90 0.0M
2022-11-17 80.00 80.00 80.00 80.00 0.0M
2022-11-16 81.32 81.32 80.44 80.44 0.0M
2022-11-15 78.35 80.50 78.35 80.50 0.0M
2022-11-14 82.48 82.80 80.11 80.11 0.0M
2022-11-11 82.41 82.72 81.00 82.40 0.0M
2022-11-10 77.64 82.75 77.64 82.75 0.0M
2022-11-09 70.10 77.54 70.10 77.44 0.0M
2022-11-08 74.87 74.87 73.50 73.50 0.0M
2022-11-03 76.58 76.58 75.11 76.27 0.0M
2022-11-02 77.80 77.80 77.80 77.80 0.0M
2022-11-01 78.23 78.66 78.23 78.66 0.0M
2022-10-31 78.10 78.10 77.50 77.90 0.0M
2022-10-28 76.74 76.74 76.74 76.74 0.0M
2022-10-27 75.06 76.89 75.06 76.89 0.0M
2022-10-26 74.98 74.98 74.98 74.98 0.0M
2022-10-25 74.30 75.70 74.30 75.70 0.0M
2022-10-24 70.46 71.11 70.40 71.11 0.0M
2022-10-19 73.68 73.68 73.06 73.06 0.0M
2022-10-18 72.80 72.80 72.80 72.80 0.0M
2022-10-17 70.68 71.99 70.68 71.99 0.0M
2022-10-14 71.06 71.06 71.06 71.06 0.0M
2022-10-12 74.77 74.77 73.64 73.64 0.0M
2022-10-10 74.00 74.00 74.00 74.00 0.0M
2022-10-07 73.94 73.94 73.94 73.94 0.0M
2022-10-06 73.52 75.18 73.52 75.18 0.0M
2022-10-05 73.52 73.52 73.52 73.52 0.0M
2022-10-04 73.06 73.52 73.06 73.52 0.0M
2022-10-03 68.23 69.76 68.23 69.76 0.0M
2022-09-30 69.63 69.63 69.63 69.63 0.0M
2022-09-29 73.20 73.20 69.62 69.62 0.0M
2022-09-28 69.92 73.86 69.35 73.86 0.0M
2022-09-27 71.78 71.78 71.45 71.77 0.0M
2022-09-26 73.20 73.44 73.20 73.44 0.0M
2022-09-23 71.46 73.15 70.96 72.70 0.0M
2022-09-22 72.07 72.07 72.07 72.07 0.0M
2022-09-21 72.95 72.95 72.34 72.34 0.0M
2022-09-20 71.51 71.51 71.51 71.51 0.0M
2022-09-19 70.56 71.31 70.56 71.31 0.0M
2022-09-15 69.46 70.28 68.76 69.81 0.0M
2022-09-14 68.51 68.51 68.51 68.51 0.0M
2022-09-13 72.89 72.89 71.67 71.67 0.0M
2022-09-09 72.60 72.60 72.60 72.60 0.0M
2022-09-08 71.15 71.15 71.15 71.15 0.0M
2022-09-07 70.98 70.98 70.85 70.85 0.0M
2022-09-06 71.00 71.00 70.30 70.30 0.0M
2022-09-05 71.89 71.89 71.62 71.62 0.0M
2022-09-02 71.25 71.25 71.25 71.25 0.0M
2022-09-01 70.19 70.20 69.86 70.20 0.0M
2022-08-31 71.06 71.06 71.06 71.06 0.0M
2022-08-30 71.95 72.73 71.86 71.86 0.0M
2022-08-26 73.32 73.32 72.90 72.90 0.0M
2022-08-25 75.22 75.22 74.38 74.42 0.0M
2022-08-24 72.24 74.27 72.24 74.27 0.0M
2022-08-23 72.80 72.80 72.80 72.80 0.0M
2022-08-22 73.42 73.42 72.87 72.87 0.0M
2022-08-19 76.16 76.16 73.77 73.77 0.0M
2022-08-17 77.03 77.03 74.56 74.56 0.0M
2022-08-16 77.10 77.63 76.50 77.63 0.0M
2022-08-15 78.95 79.25 77.71 77.75 0.0M
2022-08-11 77.00 77.00 76.01 76.01 0.0M
2022-08-10 73.01 76.40 73.01 75.99 0.0M
2022-08-09 75.20 75.20 74.50 74.50 0.0M
2022-08-08 74.77 76.64 74.77 75.67 0.0M
2022-08-05 74.70 74.70 74.28 74.28 0.0M
2022-08-04 72.39 74.35 72.39 74.35 0.0M
2022-08-03 72.11 72.11 72.11 72.11 0.0M
2022-08-02 73.41 73.41 73.41 73.41 0.0M
2022-08-01 76.08 76.08 76.08 76.08 0.0M
2022-07-29 75.01 75.70 75.01 75.65 0.0M
2022-07-27 74.14 74.14 74.14 74.14 0.0M
2022-07-26 73.65 73.65 73.25 73.25 0.0M
2022-07-25 75.41 76.20 73.57 73.57 0.0M
2022-07-22 75.36 76.27 75.36 75.67 0.0M
2022-07-21 70.97 74.44 70.97 74.44 0.0M
2022-07-20 72.21 72.90 71.85 72.00 0.0M
2022-07-19 71.34 71.42 71.31 71.42 0.0M
2022-07-18 73.04 73.10 72.71 73.10 0.0M
2022-07-15 73.21 73.21 73.21 73.21 0.0M
2022-07-14 72.89 72.89 71.83 71.83 0.0M
2022-07-13 73.81 73.81 71.01 72.74 0.0M
2022-07-12 72.44 74.26 72.44 73.38 0.0M
2022-07-08 72.00 72.22 71.45 72.22 0.0M
2022-07-06 70.00 70.82 69.75 69.75 0.0M
2022-07-05 67.10 70.26 67.10 70.26 0.0M
2022-07-01 66.51 67.22 66.51 67.22 0.0M
2022-06-30 63.37 63.68 62.90 62.90 0.0M
2022-06-28 64.14 64.91 63.53 63.53 0.0M
2022-06-27 64.23 64.73 64.23 64.73 0.0M
2022-06-24 64.67 65.16 64.67 65.16 0.0M
2022-06-23 61.04 64.03 61.04 64.03 0.0M
2022-06-22 57.35 60.04 57.35 60.04 0.0M
2022-06-21 58.28 58.28 58.00 58.00 0.0M
2022-06-20 58.22 58.22 58.22 58.22 0.0M
2022-06-17 58.98 58.98 57.65 57.65 0.0M
2022-06-16 62.11 62.11 58.46 58.65 0.0M
2022-06-15 62.75 63.66 61.55 62.99 0.0M
2022-06-14 63.90 64.01 63.44 63.66 0.0M
2022-06-13 66.65 66.65 62.83 63.18 0.0M
2022-06-10 69.44 69.44 66.41 66.41 0.0M
2022-06-09 68.08 69.68 68.08 69.68 0.0M
2022-06-08 68.97 68.97 67.90 68.00 0.0M
2022-06-07 71.00 71.00 69.19 69.19 0.0M
2022-06-06 71.81 71.81 71.18 71.30 0.0M
2022-06-02 70.83 70.83 70.72 70.72 0.0M
2022-06-01 70.37 70.55 70.27 70.32 0.0M
2022-05-31 69.06 69.06 68.76 68.76 0.0M
2022-05-30 69.95 69.96 69.95 69.96 0.0M
2022-05-27 67.18 68.46 67.18 68.46 0.0M
2022-05-26 64.22 67.03 64.22 67.03 0.0M
2022-05-25 61.77 63.44 61.57 63.44 0.0M
2022-05-24 62.52 62.52 60.16 61.10 0.0M
2022-05-23 63.37 63.56 63.37 63.56 0.0M
2022-05-20 63.15 63.37 63.15 63.37 0.0M
2022-05-19 61.72 62.97 61.36 62.97 0.0M
2022-05-18 67.08 67.08 64.56 64.56 0.0M
2022-05-17 66.56 66.66 66.56 66.61 0.0M
2022-05-16 65.29 65.50 64.65 65.50 0.0M
2022-05-13 65.97 66.49 65.50 65.62 0.0M
2022-05-12 61.30 65.77 61.30 64.80 0.0M
2022-05-11 65.09 65.56 61.90 61.90 0.0M
2022-05-10 66.60 66.60 66.00 66.00 0.0M
2022-05-09 65.78 66.43 65.37 66.02 0.0M
2022-05-06 66.85 66.85 65.99 65.99 0.0M
2022-05-05 70.60 71.30 66.88 66.88 0.0M
2022-05-04 68.58 68.58 67.66 67.66 0.0M
2022-05-03 68.14 68.14 66.87 68.14 0.0M
2022-05-02 66.06 66.64 64.66 64.66 0.0M
2022-04-29 69.10 69.10 67.60 67.60 0.0M
2022-04-28 67.35 67.35 66.69 66.69 0.0M
2022-04-27 68.23 69.30 66.84 67.24 0.0M
2022-04-26 68.85 71.05 68.85 69.40 0.0M
2022-04-25 66.00 66.01 65.46 66.01 0.0M
2022-04-22 67.04 67.04 66.60 66.70 0.0M
2022-04-21 68.96 69.83 68.80 68.80 0.0M
2022-04-20 68.61 69.41 68.41 69.26 0.0M
2022-04-19 65.81 68.89 65.25 68.50 0.0M
2022-04-14 68.59 68.59 68.43 68.51 0.0M
2022-04-13 67.00 68.13 66.37 68.13 0.0M
2022-04-12 66.04 68.62 65.75 65.86 0.0M
2022-04-11 65.46 66.44 64.58 65.99 0.0M
2022-04-08 65.23 66.42 64.34 65.32 0.0M
2022-04-07 65.59 65.85 62.99 65.00 0.0M
2022-04-06 67.67 67.77 65.05 65.66 0.0M
2022-04-05 70.15 70.26 68.02 69.26 0.0M
2022-04-04 69.23 70.31 68.58 70.00 0.0M
2022-04-01 67.54 69.15 67.54 68.70 0.0M
2022-03-31 71.32 71.32 68.12 68.12 0.0M
2022-03-30 72.10 72.74 70.60 70.60 0.0M
2022-03-29 71.76 73.16 69.80 73.16 0.0M
2022-03-28 71.10 71.52 70.50 70.50 0.0M
2022-03-25 72.00 72.30 70.80 71.36 0.0M
2022-03-24 71.84 72.10 70.00 70.62 0.0M
2022-03-23 75.44 75.44 71.50 71.50 0.0M
2022-03-22 75.98 76.70 74.48 74.82 0.0M
2022-03-21 76.80 77.76 75.34 75.34 0.0M
2022-03-18 75.10 76.94 75.08 76.94 0.0M
2022-03-17 73.64 74.24 73.16 73.16 0.0M
2022-03-16 74.10 74.14 73.58 74.12 0.0M
2022-03-15 69.56 73.02 69.56 73.02 0.0M
2022-03-14 74.98 74.98 69.98 69.98 0.0M
2022-03-11 75.30 75.30 75.30 75.30 0.0M
2022-03-10 74.56 74.56 74.56 74.56 0.0M
2022-03-09 73.84 75.80 73.64 75.14 0.0M
2022-03-08 73.38 74.06 73.12 74.00 0.0M
2022-03-07 77.48 77.84 73.88 73.88 0.0M
2022-03-04 78.26 78.26 77.08 77.08 0.0M
2022-03-03 79.20 79.20 78.22 78.40 0.0M
2022-03-02 77.20 78.96 77.20 78.90 0.0M
2022-03-01 76.80 77.54 76.62 77.54 0.0M
2022-02-28 76.28 76.48 75.34 75.58 0.0M
2022-02-25 73.42 76.02 73.12 76.02 0.0M
2022-02-24 67.18 73.38 67.00 73.38 0.0M
2022-02-23 71.58 71.58 69.46 69.46 0.0M
2022-02-22 71.36 72.28 71.10 71.56 0.0M
2022-02-21 72.96 72.96 72.20 72.42 0.0M
2022-02-18 73.48 73.60 72.14 73.60 0.0M
2022-02-17 74.50 74.50 73.00 73.00 0.0M
2022-02-16 74.78 74.78 73.60 74.06 0.0M
2022-02-15 73.48 74.34 73.48 74.34 0.0M
2022-02-14 74.02 74.56 73.42 73.80 0.0M
2022-02-11 74.72 75.28 74.04 74.04 0.0M
2022-02-10 77.94 77.94 74.64 74.64 0.0M
2022-02-09 76.00 78.28 76.00 78.26 0.0M
2022-02-08 75.10 75.76 74.48 75.50 0.0M
2022-02-07 73.84 74.64 73.32 74.00 0.0M
2022-02-04 77.64 77.64 73.58 74.12 0.0M
2022-02-03 79.28 80.02 78.02 78.02 0.0M
2022-02-02 81.98 82.00 75.56 80.58 0.0M
2022-02-01 78.78 79.92 77.58 79.08 0.0M
2022-01-31 76.80 79.42 76.80 79.42 0.0M
2022-01-28 76.26 77.32 72.94 77.32 0.0M
2022-01-27 76.32 77.66 74.58 74.58 0.0M
2022-01-26 80.06 81.56 75.62 75.62 0.0M
2022-01-25 80.06 80.06 77.18 78.08 0.0M
2022-01-24 78.22 80.12 75.16 80.12 0.0M
2022-01-21 77.64 79.74 77.34 77.76 0.0M
2022-01-20 79.98 81.40 78.50 78.50 0.0M
2022-01-19 81.52 81.76 79.62 79.62 0.0M
2022-01-18 86.38 86.38 81.96 82.68 0.0M
2022-01-17 87.12 87.28 87.12 87.28 0.0M
2022-01-14 88.02 88.24 84.90 85.76 0.0M
2022-01-13 87.50 89.74 86.90 87.58 0.0M
2022-01-12 86.54 87.54 86.10 86.74 0.0M
2022-01-11 85.28 87.12 84.26 87.08 0.0M
2022-01-10 84.50 84.78 81.68 83.52 0.0M
2022-01-07 90.36 90.36 83.58 84.22 0.0M
2022-01-06 91.46 91.72 89.00 89.80 0.0M
2022-01-05 93.96 94.90 92.50 92.50 0.0M
2022-01-04 93.74 94.84 93.02 93.12 0.0M
2022-01-03 94.64 96.02 92.78 92.94 0.0M