D.R. Horton, Inc. (1DHI) Price History
Daily open, high, low, close and volume for D.R. Horton, Inc. (1DHI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €120.75 | €120.75 | €120.75 | €120.75 | 0 |
| 2026-10-08 | €120.75 | €120.75 | €120.75 | €120.75 | 0 |
| 2026-10-07 | €120.75 | €120.75 | €120.75 | €120.75 | 0 |
| 2026-10-06 | €119.20 | €119.20 | €119.20 | €120.75 | 297 |
| 2026-10-05 | €119.85 | €119.85 | €119.85 | €119.85 | 0 |
| 2026-10-02 | €122.00 | €122.00 | €122.00 | €119.85 | 4 |
| 2026-10-01 | €122.30 | €122.30 | €119.70 | €117.85 | 59 |
| 2026-09-30 | €124.25 | €124.25 | €124.25 | €124.25 | 0 |
| 2026-09-29 | €124.25 | €124.25 | €124.25 | €124.25 | 0 |
| 2026-09-28 | €124.25 | €124.25 | €124.25 | €124.25 | 0 |
| 2026-09-25 | €124.25 | €124.25 | €124.25 | €124.25 | 0 |
| 2026-09-24 | €124.25 | €124.25 | €124.25 | €124.25 | 0 |
| 2026-09-23 | €124.25 | €124.25 | €124.25 | €124.25 | 0 |
| 2026-09-22 | €120.00 | €120.00 | €120.00 | €124.25 | 1 |
| 2026-09-21 | €120.85 | €120.85 | €120.85 | €120.85 | 0 |
| 2026-09-18 | €120.95 | €120.95 | €119.70 | €120.85 | 2,505 |
| 2026-09-17 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-16 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-15 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-14 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-11 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-10 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-09 | €120.10 | €120.10 | €120.10 | €120.10 | 0 |
| 2026-09-08 | €121.20 | €121.20 | €121.20 | €120.10 | 12 |
| 2026-09-07 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-09-04 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-09-03 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-09-02 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-09-01 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-31 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-28 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-27 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-26 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-25 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-24 | €127.80 | €127.80 | €127.80 | €128.25 | 2 |
| 2026-08-21 | €128.25 | €128.25 | €128.25 | €128.25 | 0 |
| 2026-08-20 | €131.35 | €131.35 | €131.35 | €128.25 | 17 |
| 2026-08-19 | €127.75 | €127.75 | €127.75 | €127.75 | 0 |
| 2026-08-18 | €127.75 | €127.75 | €127.75 | €127.75 | 0 |
| 2026-08-17 | €129.65 | €129.65 | €129.65 | €127.75 | 20 |
| 2026-08-14 | €128.45 | €128.45 | €128.45 | €128.45 | 0 |
| 2026-08-13 | €128.45 | €128.45 | €128.45 | €128.45 | 0 |
| 2026-08-12 | €128.45 | €128.45 | €128.45 | €128.45 | 0 |
| 2026-08-11 | €128.45 | €128.45 | €128.45 | €128.45 | 0 |
| 2026-08-10 | €128.45 | €128.45 | €128.45 | €128.45 | 0 |
| 2026-08-07 | €128.80 | €128.80 | €128.60 | €128.45 | 8 |
| 2026-08-06 | €128.35 | €128.35 | €128.35 | €128.35 | 0 |
| 2026-08-05 | €128.35 | €128.35 | €128.35 | €128.35 | 0 |
| 2026-08-04 | €128.75 | €128.75 | €128.75 | €128.35 | 6 |
| 2026-08-03 | €124.55 | €124.55 | €124.55 | €124.55 | 0 |
| 2026-07-31 | €130.45 | €130.45 | €130.45 | €124.55 | 4 |
| 2026-07-30 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-29 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-28 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-27 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-24 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-23 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-22 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-21 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-20 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-17 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-16 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-15 | €130.65 | €130.65 | €130.65 | €130.65 | 0 |
| 2026-07-14 | €129.45 | €129.45 | €129.40 | €130.65 | 11 |
| 2026-07-13 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-10 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-09 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-08 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-07 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-06 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-03 | €138.00 | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-02 | €137.50 | €137.50 | €137.50 | €138.00 | 51 |
| 2026-07-01 | €144.70 | €144.70 | €144.70 | €144.70 | 0 |
| 2026-06-30 | €144.70 | €144.70 | €144.70 | €144.70 | 0 |
| 2026-06-29 | €144.95 | €144.95 | €144.95 | €144.70 | 19 |
| 2026-06-26 | €147.50 | €147.50 | €147.50 | €147.50 | 0 |
| 2026-06-25 | €146.50 | €146.50 | €146.50 | €147.50 | 26 |
| 2026-06-24 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-23 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-22 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-19 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-18 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-17 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-16 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-15 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-12 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-11 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-10 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-09 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-08 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-05 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-04 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-03 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-02 | €126.35 | €126.35 | €126.35 | €126.35 | 0 |
| 2026-06-01 | €128.60 | €128.60 | €128.60 | €126.35 | 8 |
| 2026-05-29 | €125.65 | €125.65 | €125.65 | €125.65 | 0 |
| 2026-05-28 | €128.30 | €128.30 | €124.00 | €125.65 | 26 |
| 2026-05-27 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-26 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-25 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-22 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-21 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-20 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-19 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-18 | €116.35 | €116.35 | €116.35 | €116.35 | 0 |
| 2026-05-15 | €118.35 | €118.35 | €116.15 | €116.35 | 131 |
| 2026-05-14 | €125.10 | €125.10 | €125.10 | €125.10 | 0 |
| 2026-05-13 | €125.10 | €125.10 | €125.10 | €125.10 | 0 |
| 2026-05-12 | €125.10 | €125.10 | €125.10 | €125.10 | 0 |
| 2026-05-11 | €125.10 | €125.10 | €125.10 | €125.10 | 0 |
| 2026-05-08 | €125.25 | €125.25 | €125.25 | €125.10 | 9 |
| 2026-05-07 | €125.50 | €125.50 | €125.15 | €125.40 | 181 |
| 2026-05-06 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-05-05 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-05-04 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-30 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-29 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-28 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-27 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-24 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-23 | €140.70 | €140.70 | €140.70 | €140.70 | 0 |
| 2026-04-22 | €138.55 | €138.55 | €138.10 | €140.70 | 28 |
| 2026-04-21 | €131.45 | €140.15 | €131.45 | €140.55 | 322 |
| 2026-04-20 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-17 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-16 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-15 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-14 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-13 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-10 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-09 | €123.40 | €123.40 | €123.40 | €123.40 | 0 |
| 2026-04-08 | €122.60 | €122.60 | €122.60 | €123.40 | 60 |
| 2026-04-07 | €121.30 | €121.30 | €121.30 | €118.70 | 10 |
| 2026-04-02 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-04-01 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-31 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-30 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-27 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-26 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-25 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-24 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-23 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-20 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-19 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-18 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-17 | €122.46 | €122.46 | €122.46 | €122.46 | 0 |
| 2026-03-16 | €122.40 | €122.40 | €122.40 | €122.46 | 40 |
| 2026-03-13 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-12 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-11 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-10 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-09 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-06 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-05 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-04 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-03 | €131.74 | €131.74 | €131.74 | €131.74 | 0 |
| 2026-03-02 | €132.78 | €132.78 | €132.78 | €131.74 | 8 |
| 2026-02-27 | €139.34 | €139.34 | €139.34 | €139.34 | 0 |
| 2026-02-26 | €139.34 | €139.34 | €139.34 | €139.34 | 0 |
| 2026-02-25 | €139.34 | €139.34 | €139.34 | €139.34 | 0 |
| 2026-02-24 | €139.34 | €139.34 | €139.34 | €139.34 | 0 |
| 2026-02-23 | €139.34 | €139.34 | €139.34 | €139.34 | 0 |
| 2026-02-20 | €139.46 | €139.46 | €139.46 | €139.34 | 4 |
| 2026-02-19 | €141.86 | €141.86 | €141.86 | €139.96 | 26 |
| 2026-02-18 | €144.96 | €144.96 | €144.96 | €144.96 | 0 |
| 2026-02-17 | €144.96 | €144.96 | €144.96 | €144.96 | 0 |
| 2026-02-16 | €144.96 | €144.96 | €144.96 | €144.96 | 0 |
| 2026-02-13 | €141.18 | €141.18 | €141.18 | €144.96 | 4 |
| 2026-02-12 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-11 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-10 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-09 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-06 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-05 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-04 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-03 | €126.80 | €126.80 | €126.80 | €126.80 | 0 |
| 2026-02-02 | €127.40 | €127.40 | €127.40 | €126.80 | 16 |
| 2026-01-30 | €129.20 | €129.20 | €129.20 | €129.20 | 0 |
| 2026-01-29 | €129.20 | €129.20 | €129.20 | €129.20 | 0 |
| 2026-01-28 | €129.20 | €129.20 | €129.20 | €129.20 | 0 |
| 2026-01-27 | €129.20 | €129.20 | €129.20 | €129.20 | 0 |
| 2026-01-26 | €129.20 | €129.20 | €129.20 | €129.20 | 0 |
| 2026-01-23 | €135.76 | €135.76 | €135.76 | €129.20 | 1 |
| 2026-01-22 | €137.70 | €137.70 | €137.70 | €135.76 | 7 |
| 2026-01-21 | €132.12 | €132.12 | €132.12 | €132.12 | 0 |
| 2026-01-20 | €132.34 | €132.34 | €128.82 | €132.12 | 146 |
| 2026-01-19 | €137.16 | €137.16 | €137.16 | €137.16 | 0 |
| 2026-01-16 | €137.16 | €137.16 | €137.16 | €137.16 | 0 |
| 2026-01-15 | €137.16 | €137.16 | €137.16 | €137.16 | 0 |
| 2026-01-14 | €136.74 | €136.74 | €136.74 | €137.16 | 15 |
| 2026-01-13 | €136.74 | €137.36 | €136.74 | €137.84 | 106 |
| 2026-01-12 | €130.94 | €130.94 | €130.94 | €130.94 | 0 |
| 2026-01-09 | €127.02 | €132.34 | €127.02 | €130.94 | 48 |
| 2026-01-08 | €119.60 | €122.90 | €119.20 | €123.26 | 13 |
| 2026-01-07 | €123.10 | €123.10 | €123.10 | €122.68 | 41 |
| 2026-01-06 | €124.84 | €124.84 | €124.84 | €124.84 | 0 |
| 2026-01-05 | €125.38 | €125.46 | €125.38 | €124.84 | 12 |
| 2026-01-02 | €124.26 | €124.26 | €124.26 | €124.08 | 1 |
| 2025-12-30 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-29 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-23 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-22 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-19 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-18 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-17 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-16 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-15 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-12 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-11 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-10 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-09 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-08 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-05 | €138.32 | €138.32 | €138.32 | €138.32 | 0 |
| 2025-12-04 | €138.66 | €138.66 | €138.66 | €138.32 | 10 |
| 2025-12-03 | €136.10 | €136.10 | €136.10 | €136.10 | 0 |
| 2025-12-02 | €133.00 | €133.00 | €133.00 | €136.10 | 1 |
| 2025-12-01 | €134.04 | €136.50 | €133.86 | €136.78 | 133 |
| 2025-11-28 | €131.94 | €131.94 | €131.94 | €131.94 | 0 |
| 2025-11-27 | €131.94 | €131.94 | €131.94 | €131.94 | 0 |
| 2025-11-26 | €131.94 | €131.94 | €131.94 | €131.94 | 0 |
| 2025-11-25 | €131.04 | €131.04 | €131.04 | €131.94 | 1 |
| 2025-11-24 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-21 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-20 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-19 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-18 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-17 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-14 | €124.68 | €124.68 | €124.68 | €124.68 | 0 |
| 2025-11-13 | €122.50 | €122.50 | €122.50 | €124.68 | 72 |
| 2025-11-12 | €126.66 | €126.66 | €126.66 | €126.66 | 0 |
| 2025-11-11 | €126.66 | €126.66 | €126.66 | €126.66 | 0 |
| 2025-11-10 | €126.66 | €126.66 | €126.66 | €126.66 | 0 |
| 2025-11-07 | €126.66 | €126.66 | €126.66 | €126.66 | 0 |
| 2025-11-06 | €126.66 | €126.66 | €126.66 | €126.66 | 0 |
| 2025-11-05 | €126.66 | €126.66 | €126.66 | €126.66 | 0 |
| 2025-11-04 | €125.00 | €126.96 | €125.00 | €126.66 | 18 |
| 2025-11-03 | €135.66 | €135.66 | €129.98 | €126.64 | 47 |
| 2025-10-31 | €128.76 | €128.76 | €128.76 | €128.36 | 10 |
| 2025-10-30 | €138.06 | €138.06 | €138.06 | €138.06 | 0 |
| 2025-10-29 | €138.06 | €138.06 | €138.06 | €138.06 | 0 |
| 2025-10-28 | €138.06 | €138.06 | €138.06 | €138.06 | 0 |
| 2025-10-27 | €138.06 | €138.06 | €138.06 | €138.06 | 0 |
| 2025-10-24 | €138.32 | €138.32 | €138.32 | €138.06 | 10 |
| 2025-10-23 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-22 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-21 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-20 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-17 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-16 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-15 | €132.88 | €132.88 | €132.88 | €132.88 | 0 |
| 2025-10-14 | €133.00 | €133.00 | €133.00 | €132.88 | 18 |
| 2025-10-13 | €129.46 | €129.46 | €129.46 | €129.46 | 0 |
| 2025-10-10 | €130.00 | €130.00 | €130.00 | €129.46 | 10 |
| 2025-10-09 | €132.00 | €132.00 | €132.00 | €131.44 | 18 |