Dollar General Corporation (ETR:7DG)
Germany
· Delayed Price · Currency is EUR 130.54
-0.62 (-0.47%)
At close: Mar 4, 2026
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | -0.47% | - |
| Mar 3, 2026 | 130.14 | 131.16 | 130.14 | 131.16 | 131.16 | 0.34% | 84 |
| Mar 2, 2026 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | -0.80% | - |
| Feb 27, 2026 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | 0.40% | - |
| Feb 26, 2026 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | 1.77% | - |
| Feb 24, 2026 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | -0.15% | - |
| Feb 23, 2026 | 127.84 | 129.18 | 127.84 | 129.18 | 129.18 | 1.21% | 8 |
| Feb 20, 2026 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | -0.78% | - |
| Feb 19, 2026 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | -0.60% | - |
| Feb 18, 2026 | 129.66 | 129.66 | 129.42 | 129.42 | 129.42 | 3.30% | 103 |
| Feb 17, 2026 | 126.22 | 126.22 | 125.28 | 125.28 | 125.28 | -1.79% | 19 |
| Feb 13, 2026 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | 2.02% | - |
| Feb 12, 2026 | 125.44 | 125.46 | 125.04 | 125.04 | 125.04 | 1.21% | 86 |
| Feb 11, 2026 | 124.14 | 124.14 | 123.54 | 123.54 | 123.54 | -0.48% | 2 |
| Feb 10, 2026 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | -1.34% | - |
| Feb 9, 2026 | 124.34 | 125.82 | 124.34 | 125.82 | 125.82 | 0.83% | 29 |
| Feb 6, 2026 | 123.58 | 124.78 | 123.58 | 124.78 | 124.78 | 0.73% | 12 |
| Feb 5, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | -1.62% | 10 |
| Feb 4, 2026 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | -0.24% | - |
| Feb 3, 2026 | 123.00 | 126.22 | 123.00 | 126.22 | 126.22 | 4.18% | 40 |
| Feb 2, 2026 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 1.00% | - |
| Jan 30, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 0.57% | - |
| Jan 29, 2026 | 123.56 | 123.56 | 118.96 | 119.28 | 119.28 | -1.91% | 61 |
| Jan 28, 2026 | 123.28 | 123.28 | 121.60 | 121.60 | 121.60 | -2.38% | 64 |
| Jan 27, 2026 | 126.28 | 126.28 | 124.56 | 124.56 | 124.56 | 0.66% | 37 |
| Jan 23, 2026 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | -0.27% | 310 |
| Jan 22, 2026 | 127.26 | 127.26 | 124.08 | 124.08 | 124.08 | -0.97% | 50 |
| Jan 21, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.27% | - |
| Jan 20, 2026 | 125.06 | 125.64 | 125.06 | 125.64 | 125.64 | -1.81% | 15 |
| Jan 19, 2026 | 129.52 | 129.52 | 127.96 | 127.96 | 127.96 | -1.13% | 860 |
| Jan 16, 2026 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | -1.09% | - |
| Jan 15, 2026 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | 0.17% | - |
| Jan 14, 2026 | 131.14 | 131.14 | 130.62 | 130.62 | 130.62 | 1.21% | 156 |
| Jan 13, 2026 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | 2.20% | - |
| Jan 12, 2026 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 2.15% | - |
| Jan 9, 2026 | 124.96 | 124.96 | 123.62 | 123.62 | 123.62 | -0.34% | 10 |
| Jan 8, 2026 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | -0.11% | - |
| Jan 7, 2026 | 124.56 | 124.56 | 124.18 | 124.18 | 124.18 | 7.05% | 123 |
| Jan 5, 2026 | 115.66 | 116.00 | 115.66 | 116.00 | 115.50 | 0.57% | 67 |
| Jan 2, 2026 | 115.44 | 115.44 | 114.72 | 115.34 | 114.84 | -1.47% | 471 |
| Dec 30, 2025 | 117.06 | 117.06 | 117.06 | 117.06 | 116.55 | -0.70% | - |
| Dec 29, 2025 | 117.00 | 118.00 | 117.00 | 117.88 | 117.37 | 2.63% | 126 |
| Dec 23, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.36 | -1.59% | - |
| Dec 22, 2025 | 116.40 | 116.76 | 116.40 | 116.72 | 116.21 | 1.48% | 103 |
| Dec 19, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 114.52 | -1.41% | - |
| Dec 18, 2025 | 116.66 | 116.66 | 116.66 | 116.66 | 116.15 | 1.36% | - |
| Dec 17, 2025 | 114.22 | 115.10 | 114.22 | 115.10 | 114.60 | 0.16% | 44 |
| Dec 16, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | 114.42 | 1.74% | - |
| Dec 15, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.47 | 0.53% | - |
| Dec 12, 2025 | 112.36 | 112.36 | 112.36 | 112.36 | 111.87 | -1.14% | 99 |
| Dec 8, 2025 | 113.66 | 113.66 | 113.66 | 113.66 | 113.17 | 6.22% | 4 |
| Dec 5, 2025 | 107.92 | 107.92 | 107.00 | 107.00 | 106.54 | 6.40% | 230 |
| Dec 4, 2025 | 96.50 | 100.56 | 96.19 | 100.56 | 100.12 | 5.72% | 1,387 |
| Dec 3, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 94.71 | 1.04% | - |
| Dec 2, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 93.73 | -1.44% | - |
| Dec 1, 2025 | 94.24 | 95.52 | 94.18 | 95.52 | 95.11 | 1.15% | 257 |
| Nov 28, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.02 | -0.36% | - |
| Nov 27, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.36 | 4.28% | 12 |
| Nov 26, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.49 | 1.97% | 8 |
| Nov 24, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.73 | 2.31% | - |
| Nov 21, 2025 | 86.58 | 87.18 | 86.58 | 87.11 | 86.73 | 0.43% | 111 |
| Nov 20, 2025 | 87.66 | 87.66 | 86.74 | 86.74 | 86.36 | -3.02% | 130 |
| Nov 18, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.05 | -0.89% | - |
| Nov 17, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 89.85 | 0.91% | - |
| Nov 14, 2025 | 90.48 | 90.48 | 89.43 | 89.43 | 89.04 | -0.22% | 1 |
| Nov 13, 2025 | 90.46 | 90.46 | 89.63 | 89.63 | 89.24 | 2.03% | 4 |
| Nov 11, 2025 | 87.20 | 87.89 | 87.20 | 87.85 | 87.47 | 3.68% | 24 |
| Nov 10, 2025 | 86.31 | 86.31 | 84.73 | 84.73 | 84.36 | 0.52% | 11 |
| Nov 7, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 83.92 | -0.35% | - |
| Nov 6, 2025 | 84.95 | 84.95 | 84.59 | 84.59 | 84.22 | -2.75% | 2 |
| Nov 5, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.60 | 0.58% | - |
| Nov 4, 2025 | 87.05 | 87.05 | 86.48 | 86.48 | 86.10 | 1.21% | 25 |
| Nov 3, 2025 | 83.88 | 85.45 | 83.88 | 85.45 | 85.08 | -1.58% | 196 |
| Oct 30, 2025 | 86.56 | 86.82 | 86.56 | 86.82 | 86.44 | 0.58% | 21 |
| Oct 29, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 85.95 | -1.36% | - |
| Oct 28, 2025 | 87.99 | 87.99 | 87.51 | 87.51 | 87.13 | -0.31% | 5 |
| Oct 27, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.40 | -0.39% | - |
| Oct 24, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 87.74 | -1.19% | - |
| Oct 23, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 88.79 | -0.78% | - |
| Oct 22, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.49 | -1.71% | - |
| Oct 21, 2025 | 91.31 | 91.44 | 91.31 | 91.44 | 91.04 | -0.45% | 1 |
| Oct 20, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.45 | 2.04% | - |
| Oct 17, 2025 | 89.45 | 90.01 | 89.45 | 90.01 | 89.62 | -0.39% | 10 |
| Oct 16, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 89.97 | 7.11% | - |
| Oct 13, 2025 | 84.37 | 84.37 | 84.36 | 84.36 | 83.99 | -1.09% | 156 |
| Oct 10, 2025 | 85.62 | 85.62 | 84.69 | 85.29 | 84.92 | 0.58% | 100 |
| Oct 9, 2025 | 84.87 | 84.87 | 84.80 | 84.80 | 84.43 | 0.46% | 1 |
| Oct 8, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.04 | 1.45% | - |
| Oct 7, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 82.84 | -1.54% | 8 |
| Oct 6, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.63 | -0.83% | - |
| Oct 3, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 84.33 | -0.98% | - |
| Oct 2, 2025 | 85.81 | 86.05 | 85.81 | 86.05 | 85.17 | 1.45% | 1 |
| Oct 1, 2025 | 85.19 | 85.19 | 84.56 | 84.82 | 83.95 | -1.93% | 102 |
| Sep 30, 2025 | 87.19 | 87.19 | 86.49 | 86.49 | 85.60 | -0.22% | 60 |
| Sep 29, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 85.79 | -0.63% | - |
| Sep 26, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 86.33 | -1.11% | - |
| Sep 25, 2025 | 88.85 | 88.85 | 88.21 | 88.21 | 87.30 | -0.36% | 33 |
| Sep 24, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 87.62 | 0.98% | - |
| Sep 23, 2025 | 88.03 | 88.03 | 87.67 | 87.67 | 86.77 | 1.48% | 30 |
| Sep 22, 2025 | 85.73 | 86.41 | 85.73 | 86.39 | 85.50 | -1.50% | 216 |