D.R. Horton Inc (HO2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 126.86 | 126.86 | 124.30 | 124.30 | 124.30 | 39 |
| 01 Jul 2024 | 130.50 | 130.72 | 127.96 | 127.96 | 127.96 | - |
| 28 Jun 2024 | 131.32 | 132.22 | 130.82 | 130.82 | 130.82 | - |
| 27 Jun 2024 | 130.44 | 130.84 | 130.26 | 130.84 | 130.84 | - |
| 26 Jun 2024 | 130.56 | 131.02 | 130.56 | 131.00 | 131.00 | - |
| 25 Jun 2024 | 133.64 | 133.84 | 130.54 | 130.54 | 130.54 | - |
| 24 Jun 2024 | 132.34 | 134.30 | 132.34 | 134.30 | 134.30 | - |
| 21 Jun 2024 | 131.06 | 131.84 | 131.02 | 131.84 | 131.84 | - |
| 20 Jun 2024 | 128.60 | 130.84 | 128.60 | 130.84 | 130.84 | - |
| 19 Jun 2024 | 128.98 | 129.06 | 127.56 | 128.28 | 128.28 | - |
| 18 Jun 2024 | 132.92 | 132.92 | 129.58 | 129.58 | 129.58 | - |
| 17 Jun 2024 | 132.76 | 132.76 | 131.32 | 132.30 | 132.30 | - |
| 14 Jun 2024 | 132.96 | 132.96 | 130.84 | 132.82 | 132.82 | - |
| 13 Jun 2024 | 132.22 | 132.28 | 131.22 | 132.28 | 132.28 | - |
| 12 Jun 2024 | 129.56 | 136.14 | 129.30 | 133.38 | 133.38 | - |
| 11 Jun 2024 | 131.32 | 131.32 | 129.66 | 129.66 | 129.66 | - |
| 10 Jun 2024 | 129.70 | 130.92 | 129.26 | 130.92 | 130.92 | - |
| 07 Jun 2024 | 131.92 | 131.94 | 129.54 | 130.50 | 130.50 | - |
| 06 Jun 2024 | 133.50 | 133.58 | 132.08 | 132.08 | 132.08 | - |
| 05 Jun 2024 | 131.94 | 133.08 | 131.84 | 133.08 | 133.08 | - |
| 04 Jun 2024 | 133.96 | 133.96 | 131.22 | 131.22 | 131.22 | - |
| 03 Jun 2024 | 135.88 | 135.88 | 134.60 | 134.66 | 134.66 | - |
| 31 May 2024 | 133.72 | 133.90 | 133.48 | 133.58 | 133.58 | - |
| 30 May 2024 | 129.20 | 133.04 | 129.16 | 133.04 | 133.04 | - |
| 29 May 2024 | 130.52 | 130.52 | 129.74 | 130.10 | 130.10 | - |
| 28 May 2024 | 132.40 | 132.40 | 130.96 | 130.96 | 130.96 | - |
| 27 May 2024 | 132.58 | 132.68 | 132.36 | 132.68 | 132.68 | - |
| 24 May 2024 | 131.76 | 132.94 | 131.64 | 132.94 | 132.94 | - |
| 23 May 2024 | 133.02 | 133.02 | 131.60 | 132.06 | 132.06 | - |
| 22 May 2024 | 137.42 | 137.42 | 134.34 | 134.34 | 134.34 | - |
| 21 May 2024 | 137.04 | 137.58 | 136.94 | 136.94 | 136.94 | - |
| 20 May 2024 | 137.18 | 138.52 | 137.18 | 138.38 | 138.38 | - |
| 17 May 2024 | 138.62 | 140.00 | 138.58 | 138.98 | 138.98 | - |
| 16 May 2024 | 144.12 | 144.30 | 140.64 | 140.64 | 140.64 | - |
| 15 May 2024 | 136.10 | 143.26 | 136.00 | 143.26 | 143.26 | - |
| 14 May 2024 | 135.50 | 135.80 | 135.34 | 135.80 | 135.80 | - |
| 13 May 2024 | 138.64 | 138.64 | 136.72 | 136.72 | 136.72 | - |
| 10 May 2024 | 138.32 | 139.04 | 138.32 | 139.04 | 139.04 | - |
| 09 May 2024 | 137.68 | 138.50 | 137.68 | 138.20 | 138.20 | - |
| 08 May 2024 | 140.28 | 140.38 | 137.66 | 137.66 | 137.66 | - |
| 07 May 2024 | 139.96 | 141.60 | 139.96 | 140.84 | 140.84 | - |
| 06 May 2024 | 137.42 | 139.48 | 137.42 | 139.48 | 139.48 | - |
| 03 May 2024 | 135.62 | 140.26 | 135.62 | 138.06 | 138.06 | - |
| 02 May 2024 | 131.92 | 135.02 | 131.82 | 135.02 | 135.02 | - |
| 02 May 2024 | 0.3 Dividend | |||||
| 30 Apr 2024 | 135.66 | 135.66 | 133.98 | 133.98 | 133.68 | - |
| 29 Apr 2024 | 135.18 | 136.04 | 135.10 | 135.42 | 135.12 | - |
| 26 Apr 2024 | 134.02 | 136.88 | 133.82 | 136.02 | 135.72 | - |
| 25 Apr 2024 | 135.48 | 135.48 | 131.32 | 133.74 | 133.44 | - |
| 24 Apr 2024 | 137.82 | 137.82 | 135.88 | 135.88 | 135.58 | - |
| 23 Apr 2024 | 133.68 | 138.02 | 133.32 | 138.02 | 137.71 | - |
| 22 Apr 2024 | 133.04 | 134.22 | 133.04 | 134.22 | 133.92 | 39 |
| 19 Apr 2024 | 135.64 | 136.78 | 133.66 | 133.66 | 133.36 | - |
| 18 Apr 2024 | 135.56 | 141.52 | 135.56 | 138.18 | 137.87 | - |
| 17 Apr 2024 | 136.78 | 137.68 | 136.62 | 136.62 | 136.31 | - |
| 16 Apr 2024 | 139.50 | 139.76 | 136.16 | 137.28 | 136.97 | - |
| 15 Apr 2024 | 142.16 | 142.16 | 140.74 | 140.74 | 140.42 | - |
| 12 Apr 2024 | 140.18 | 140.86 | 140.18 | 140.82 | 140.50 | - |
| 11 Apr 2024 | 137.32 | 140.48 | 136.38 | 140.48 | 140.17 | - |
| 10 Apr 2024 | 145.30 | 145.30 | 139.60 | 139.60 | 139.29 | - |
| 09 Apr 2024 | 143.62 | 144.54 | 143.50 | 144.54 | 144.22 | - |
| 08 Apr 2024 | 145.46 | 145.60 | 144.12 | 145.26 | 144.93 | 14 |
| 05 Apr 2024 | 143.72 | 145.32 | 143.72 | 145.32 | 144.99 | - |
| 04 Apr 2024 | 144.96 | 145.92 | 144.76 | 145.92 | 145.59 | - |
| 03 Apr 2024 | 143.44 | 144.76 | 143.44 | 144.76 | 144.44 | - |
| 02 Apr 2024 | 150.00 | 150.04 | 143.56 | 144.06 | 143.74 | - |
| 28 Mar 2024 | 148.90 | 151.75 | 148.90 | 151.65 | 151.31 | - |
| 27 Mar 2024 | 146.65 | 148.60 | 146.65 | 148.50 | 148.17 | - |
| 26 Mar 2024 | 147.55 | 147.75 | 147.10 | 147.70 | 147.37 | - |
| 25 Mar 2024 | 149.95 | 150.90 | 148.05 | 148.20 | 147.87 | 10 |
| 22 Mar 2024 | 148.05 | 150.10 | 148.05 | 150.10 | 149.76 | - |
| 21 Mar 2024 | 144.10 | 149.20 | 144.10 | 149.20 | 148.87 | - |
| 20 Mar 2024 | 142.95 | 144.00 | 142.95 | 144.00 | 143.68 | - |
| 19 Mar 2024 | 138.90 | 142.25 | 138.85 | 142.25 | 141.93 | - |
| 18 Mar 2024 | 138.75 | 139.00 | 138.40 | 139.00 | 138.69 | - |
| 15 Mar 2024 | 137.40 | 139.55 | 136.90 | 139.00 | 138.69 | - |
| 14 Mar 2024 | 140.80 | 141.45 | 137.25 | 138.55 | 138.24 | - |
| 13 Mar 2024 | 140.85 | 142.05 | 140.85 | 142.05 | 141.73 | - |
| 12 Mar 2024 | 139.30 | 141.35 | 139.05 | 141.35 | 141.03 | - |
| 11 Mar 2024 | 139.50 | 139.50 | 138.40 | 139.20 | 138.89 | - |
| 08 Mar 2024 | 141.10 | 142.35 | 140.15 | 140.15 | 139.84 | - |
| 07 Mar 2024 | 138.40 | 143.30 | 138.40 | 142.35 | 142.03 | - |
| 06 Mar 2024 | 138.45 | 138.75 | 138.30 | 138.30 | 137.99 | - |
| 05 Mar 2024 | 140.00 | 140.85 | 140.00 | 140.85 | 140.53 | - |
| 04 Mar 2024 | 139.95 | 142.10 | 139.85 | 140.20 | 139.89 | - |
| 01 Mar 2024 | 138.05 | 138.70 | 137.70 | 138.70 | 138.39 | 30 |
| 29 Feb 2024 | 133.95 | 137.10 | 133.60 | 137.10 | 136.79 | - |
| 28 Feb 2024 | 133.55 | 134.75 | 132.80 | 134.55 | 134.25 | 6 |
| 27 Feb 2024 | 133.65 | 134.95 | 133.45 | 133.75 | 133.45 | - |
| 26 Feb 2024 | 134.10 | 134.80 | 133.95 | 134.80 | 134.50 | - |
| 23 Feb 2024 | 133.50 | 135.90 | 133.10 | 135.45 | 135.15 | - |
| 22 Feb 2024 | 132.40 | 134.75 | 132.40 | 133.95 | 133.65 | - |
| 21 Feb 2024 | 132.50 | 134.40 | 132.25 | 132.90 | 132.60 | - |
| 20 Feb 2024 | 129.00 | 131.25 | 129.00 | 131.25 | 130.96 | - |
| 19 Feb 2024 | 129.45 | 129.95 | 129.05 | 129.95 | 129.66 | - |
| 16 Feb 2024 | 134.25 | 134.25 | 131.95 | 131.95 | 131.65 | - |
| 15 Feb 2024 | 133.85 | 134.90 | 133.45 | 134.90 | 134.60 | - |
| 14 Feb 2024 | 132.25 | 133.85 | 132.25 | 133.85 | 133.55 | - |
| 13 Feb 2024 | 136.85 | 136.90 | 132.55 | 133.90 | 133.60 | - |
| 12 Feb 2024 | 133.35 | 137.00 | 133.35 | 137.00 | 136.69 | - |
| *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.