Dollar General Corporation (FRA:7DG)
Germany
· Delayed Price · Currency is EUR 112.60
+7.62 (7.26%)
At close: Dec 5, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 95.69 | 104.98 | 95.61 | 104.98 | 104.98 | 11.34% | 530 |
| Dec 3, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -0.75% | - |
| Dec 2, 2025 | 94.05 | 95.00 | 94.05 | 95.00 | 95.00 | 0.85% | 100 |
| Dec 1, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.77% | - |
| Nov 28, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.10% | - |
| Nov 27, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 4.31% | - |
| Nov 26, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 2.15% | - |
| Nov 25, 2025 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.15% | - |
| Nov 24, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 1.89% | - |
| Nov 21, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | -0.99% | - |
| Nov 20, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -2.00% | - |
| Nov 19, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -0.90% | - |
| Nov 18, 2025 | 88.21 | 89.76 | 88.21 | 89.76 | 89.76 | 0.03% | 150 |
| Nov 17, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.59% | - |
| Nov 14, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.42% | - |
| Nov 13, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 0.06% | - |
| Nov 12, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 3.50% | - |
| Nov 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.32% | - |
| Nov 10, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 3.12% | - |
| Nov 7, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -4.85% | - |
| Nov 6, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.66% | - |
| Nov 5, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.80% | - |
| Nov 4, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.56% | - |
| Nov 3, 2025 | 85.09 | 85.27 | 85.09 | 85.27 | 85.27 | -0.65% | 100 |
| Oct 31, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.05% | - |
| Oct 30, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -1.67% | - |
| Oct 29, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.72% | - |
| Oct 28, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.39% | - |
| Oct 27, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -1.05% | - |
| Oct 24, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.54% | - |
| Oct 23, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -1.86% | - |
| Oct 22, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.40% | - |
| Oct 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.61% | - |
| Oct 20, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 2.56% | - |
| Oct 17, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | -2.81% | - |
| Oct 16, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 2.18% | - |
| Oct 15, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 1.29% | - |
| Oct 14, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 2.37% | - |
| Oct 13, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.79% | - |
| Oct 10, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 1.22% | - |
| Oct 9, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 1.72% | - |
| Oct 8, 2025 | 82.57 | 82.57 | 82.53 | 82.53 | 82.53 | -0.60% | 123 |
| Oct 7, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -2.71% | - |
| Oct 6, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 84.84 | -0.91% | - |
| Oct 3, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 85.61 | 1.63% | - |
| Oct 2, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.24 | -3.32% | - |
| Oct 1, 2025 | 87.48 | 87.65 | 87.48 | 87.65 | 87.13 | 0.21% | 30 |
| Sep 30, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 86.95 | 0.57% | - |
| Sep 29, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.46 | -0.84% | - |
| Sep 26, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.19 | -0.84% | - |
| Sep 25, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 87.93 | 1.07% | - |
| Sep 24, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 86.99 | 1.73% | - |
| Sep 23, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 85.51 | -0.85% | - |
| Sep 22, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.25 | -3.98% | - |
| Sep 19, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 89.83 | 0.40% | - |
| Sep 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.47 | 2.92% | - |
| Sep 17, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 86.93 | -1.00% | - |
| Sep 16, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 87.81 | -0.38% | - |
| Sep 15, 2025 | 88.60 | 88.67 | 88.60 | 88.67 | 88.15 | -0.92% | 22 |
| Sep 12, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 88.96 | -1.57% | - |
| Sep 11, 2025 | 90.92 | 90.92 | 90.92 | 90.92 | 90.38 | 2.19% | - |
| Sep 10, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.44 | -3.46% | - |
| Sep 9, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.62 | -1.78% | - |
| Sep 8, 2025 | 92.84 | 93.83 | 92.84 | 93.83 | 93.28 | 1.54% | 25 |
| Sep 5, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 91.86 | -1.30% | - |
| Sep 4, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.08 | -0.90% | - |
| Sep 3, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 93.92 | 2.13% | - |
| Sep 2, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 91.96 | 0.19% | - |
| Sep 1, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 91.78 | -3.01% | - |
| Aug 29, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.64 | -0.67% | - |
| Aug 28, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.27 | 1.27% | - |
| Aug 27, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.08 | -0.21% | - |
| Aug 26, 2025 | 96.11 | 96.11 | 94.84 | 94.84 | 94.28 | -1.12% | 203 |
| Aug 25, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.34 | -0.73% | - |
| Aug 22, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.05 | -1.58% | - |
| Aug 21, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 97.59 | 1.52% | - |
| Aug 20, 2025 | 96.34 | 96.70 | 96.34 | 96.70 | 96.13 | 0.93% | 16 |
| Aug 19, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.24 | -0.17% | - |
| Aug 18, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.40 | -1.91% | - |
| Aug 15, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.26 | -0.63% | - |
| Aug 14, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 97.88 | 0.23% | - |
| Aug 13, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 97.65 | -0.01% | - |
| Aug 12, 2025 | 98.10 | 98.24 | 98.10 | 98.24 | 97.66 | -1.80% | 20 |
| Aug 11, 2025 | 99.24 | 100.04 | 99.24 | 100.04 | 99.45 | 1.23% | 45 |
| Aug 8, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.24 | 2.09% | - |
| Aug 7, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.23 | 1.89% | - |
| Aug 6, 2025 | 95.29 | 95.29 | 95.00 | 95.00 | 94.44 | -0.98% | 64 |
| Aug 5, 2025 | 95.58 | 96.00 | 95.42 | 95.94 | 95.37 | 2.61% | 125 |
| Aug 4, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.95 | -0.12% | - |
| Aug 1, 2025 | 91.32 | 93.61 | 91.32 | 93.61 | 93.06 | 1.76% | 50 |
| Jul 31, 2025 | 91.99 | 91.99 | 91.99 | 91.99 | 91.45 | 0.05% | - |
| Jul 30, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.40 | -0.01% | - |
| Jul 29, 2025 | 90.92 | 91.95 | 90.92 | 91.95 | 91.41 | 0.75% | 20 |
| Jul 28, 2025 | 91.27 | 91.27 | 91.27 | 91.27 | 90.73 | -0.17% | - |
| Jul 25, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 90.89 | -1.12% | - |
| Jul 24, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 91.92 | -0.69% | - |
| Jul 23, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 92.56 | 1.62% | - |
| Jul 22, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.09 | -1.71% | - |
| Jul 21, 2025 | 94.20 | 94.20 | 93.22 | 93.22 | 92.67 | -0.53% | 100 |
| Jul 18, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.17 | -2.83% | - |