Dollar Tree, Inc. (FRA:DT3)
Germany
· Delayed Price · Currency is EUR 96.61
+0.07 (0.07%)
Last updated: Dec 4, 2025, 8:05 AM CET
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.04 | 107.10 | 99.04 | 105.12 | 105.12 | 5.84% | 21 |
| Dec 4, 2025 | 96.61 | 99.64 | 96.61 | 99.32 | 99.32 | 2.88% | 156 |
| Dec 3, 2025 | 93.53 | 96.54 | 93.53 | 96.54 | 96.54 | 3.22% | - |
| Dec 2, 2025 | 94.11 | 94.11 | 92.94 | 93.53 | 93.53 | -1.03% | - |
| Dec 1, 2025 | 94.72 | 95.59 | 94.50 | 94.50 | 94.50 | -0.71% | 100 |
| Nov 28, 2025 | 94.38 | 95.22 | 94.38 | 95.18 | 95.18 | 1.08% | - |
| Nov 27, 2025 | 94.18 | 95.23 | 94.16 | 94.16 | 94.16 | -0.50% | 30 |
| Nov 26, 2025 | 90.99 | 94.79 | 90.99 | 94.63 | 94.63 | 3.85% | - |
| Nov 25, 2025 | 86.49 | 91.12 | 86.49 | 91.12 | 91.12 | 4.93% | - |
| Nov 24, 2025 | 88.02 | 88.02 | 86.60 | 86.84 | 86.84 | -1.80% | 175 |
| Nov 21, 2025 | 85.24 | 88.96 | 85.24 | 88.43 | 88.43 | 3.66% | - |
| Nov 20, 2025 | 86.88 | 87.83 | 85.31 | 85.31 | 85.31 | -1.48% | - |
| Nov 19, 2025 | 87.25 | 87.87 | 86.59 | 86.59 | 86.59 | -1.02% | - |
| Nov 18, 2025 | 88.45 | 88.71 | 85.88 | 87.48 | 87.48 | -2.13% | 190 |
| Nov 17, 2025 | 89.85 | 90.94 | 89.38 | 89.38 | 89.38 | -0.48% | - |
| Nov 14, 2025 | 88.11 | 89.81 | 87.95 | 89.81 | 89.81 | 1.47% | - |
| Nov 13, 2025 | 91.43 | 91.43 | 88.25 | 88.51 | 88.51 | -3.39% | 100 |
| Nov 12, 2025 | 91.18 | 91.62 | 90.87 | 91.62 | 91.62 | 0.10% | - |
| Nov 11, 2025 | 91.50 | 91.85 | 90.62 | 91.53 | 91.53 | -0.15% | - |
| Nov 10, 2025 | 91.17 | 91.67 | 91.17 | 91.67 | 91.67 | 0.32% | - |
| Nov 7, 2025 | 88.08 | 91.38 | 87.49 | 91.38 | 91.38 | 3.38% | - |
| Nov 6, 2025 | 90.64 | 90.64 | 87.97 | 88.39 | 88.39 | -3.14% | - |
| Nov 5, 2025 | 88.51 | 91.41 | 88.51 | 91.26 | 91.26 | 2.77% | - |
| Nov 4, 2025 | 86.50 | 88.80 | 86.50 | 88.80 | 88.80 | 1.61% | - |
| Nov 3, 2025 | 85.43 | 87.39 | 85.12 | 87.39 | 87.39 | 1.88% | - |
| Oct 31, 2025 | 85.10 | 86.20 | 85.10 | 85.78 | 85.78 | 0.09% | - |
| Oct 30, 2025 | 86.88 | 87.42 | 85.70 | 85.70 | 85.70 | -1.61% | 56 |
| Oct 29, 2025 | 88.03 | 88.03 | 86.83 | 87.10 | 87.10 | -0.88% | - |
| Oct 28, 2025 | 87.69 | 89.31 | 86.84 | 87.87 | 87.87 | 0.05% | 180 |
| Oct 27, 2025 | 85.37 | 87.97 | 85.37 | 87.83 | 87.83 | 3.14% | - |
| Oct 24, 2025 | 86.54 | 86.54 | 85.16 | 85.16 | 85.16 | -1.46% | - |
| Oct 23, 2025 | 86.14 | 86.83 | 86.14 | 86.42 | 86.42 | 0.03% | - |
| Oct 22, 2025 | 84.88 | 86.99 | 84.28 | 86.39 | 86.39 | 1.19% | - |
| Oct 21, 2025 | 84.63 | 85.58 | 84.59 | 85.37 | 85.37 | 0.33% | - |
| Oct 20, 2025 | 82.41 | 85.09 | 82.41 | 85.09 | 85.09 | 3.14% | - |
| Oct 17, 2025 | 79.22 | 82.50 | 79.22 | 82.50 | 82.50 | 2.56% | 223 |
| Oct 16, 2025 | 81.98 | 82.31 | 80.08 | 80.44 | 80.44 | -2.34% | - |
| Oct 15, 2025 | 81.85 | 89.00 | 81.85 | 82.37 | 82.37 | 0.07% | 210 |
| Oct 14, 2025 | 79.16 | 82.31 | 79.16 | 82.31 | 82.31 | 2.94% | 50 |
| Oct 13, 2025 | 75.41 | 79.96 | 75.41 | 79.96 | 79.96 | 5.68% | - |
| Oct 10, 2025 | 76.67 | 78.72 | 75.66 | 75.66 | 75.66 | -1.38% | - |
| Oct 9, 2025 | 75.08 | 76.72 | 75.08 | 76.72 | 76.72 | 1.93% | - |
| Oct 8, 2025 | 72.99 | 75.27 | 72.99 | 75.27 | 75.27 | 3.39% | 90 |
| Oct 7, 2025 | 73.40 | 73.40 | 72.65 | 72.80 | 72.80 | -2.37% | 160 |
| Oct 6, 2025 | 76.44 | 76.72 | 74.57 | 74.57 | 74.57 | -1.86% | 200 |
| Oct 3, 2025 | 76.75 | 76.75 | 75.98 | 75.98 | 75.98 | -1.02% | - |
| Oct 2, 2025 | 76.52 | 76.84 | 76.52 | 76.76 | 76.76 | -0.03% | 190 |
| Oct 1, 2025 | 79.56 | 79.64 | 76.78 | 76.78 | 76.78 | -4.19% | - |
| Sep 30, 2025 | 79.84 | 80.23 | 79.73 | 80.14 | 80.14 | 0.24% | - |
| Sep 29, 2025 | 80.88 | 80.88 | 79.35 | 79.95 | 79.95 | -1.53% | - |
| Sep 26, 2025 | 80.18 | 81.19 | 79.99 | 81.19 | 81.19 | 0.86% | - |
| Sep 25, 2025 | 81.33 | 82.12 | 80.50 | 80.50 | 80.50 | -1.15% | - |
| Sep 24, 2025 | 79.91 | 81.44 | 79.91 | 81.44 | 81.44 | 2.07% | - |
| Sep 23, 2025 | 79.73 | 80.09 | 79.73 | 79.79 | 79.79 | -0.06% | - |
| Sep 22, 2025 | 80.63 | 80.63 | 79.81 | 79.84 | 79.84 | -1.24% | - |
| Sep 19, 2025 | 83.10 | 83.10 | 80.84 | 80.84 | 80.84 | -3.03% | - |
| Sep 18, 2025 | 82.89 | 83.37 | 82.56 | 83.37 | 83.37 | 0.96% | 80 |
| Sep 17, 2025 | 80.12 | 82.84 | 80.10 | 82.58 | 82.58 | 2.79% | - |
| Sep 16, 2025 | 82.24 | 82.24 | 80.34 | 80.34 | 80.34 | -2.56% | - |
| Sep 15, 2025 | 82.76 | 83.19 | 82.28 | 82.45 | 82.45 | -0.51% | - |
| Sep 12, 2025 | 84.33 | 85.07 | 82.87 | 82.87 | 82.87 | -1.82% | 270 |
| Sep 11, 2025 | 84.14 | 84.89 | 84.03 | 84.41 | 84.41 | 0.25% | - |
| Sep 10, 2025 | 81.86 | 84.20 | 81.86 | 84.20 | 84.20 | 2.42% | - |
| Sep 9, 2025 | 84.06 | 84.06 | 81.45 | 82.21 | 82.21 | -2.35% | - |
| Sep 8, 2025 | 86.11 | 86.11 | 82.82 | 84.19 | 84.19 | -2.17% | - |
| Sep 5, 2025 | 85.50 | 86.06 | 84.60 | 86.06 | 86.06 | 0.55% | - |
| Sep 4, 2025 | 87.03 | 87.61 | 85.07 | 85.59 | 85.59 | -1.79% | 404 |
| Sep 3, 2025 | 94.90 | 94.90 | 86.37 | 87.15 | 87.15 | -8.60% | - |
| Sep 2, 2025 | 93.18 | 95.77 | 93.18 | 95.35 | 95.35 | 3.39% | - |
| Sep 1, 2025 | 92.20 | 92.22 | 92.20 | 92.22 | 92.22 | -0.83% | - |
| Aug 29, 2025 | 95.79 | 96.67 | 92.99 | 92.99 | 92.99 | -3.16% | 267 |
| Aug 28, 2025 | 96.64 | 98.63 | 96.02 | 96.02 | 96.02 | -0.88% | 314 |
| Aug 27, 2025 | 95.93 | 97.05 | 95.93 | 96.87 | 96.87 | 1.13% | 15 |
| Aug 26, 2025 | 95.52 | 96.57 | 95.52 | 95.79 | 95.79 | -1.01% | - |
| Aug 25, 2025 | 96.21 | 96.77 | 96.21 | 96.77 | 96.77 | 0.18% | - |
| Aug 22, 2025 | 96.69 | 97.46 | 95.91 | 96.60 | 96.60 | -0.26% | - |
| Aug 21, 2025 | 96.82 | 96.85 | 95.61 | 96.85 | 96.85 | -0.33% | - |
| Aug 20, 2025 | 96.03 | 97.17 | 95.91 | 97.17 | 97.17 | 1.04% | 60 |
| Aug 19, 2025 | 95.55 | 96.17 | 95.55 | 96.17 | 96.17 | 0.41% | - |
| Aug 18, 2025 | 96.56 | 96.56 | 95.78 | 95.78 | 95.78 | -1.06% | - |
| Aug 15, 2025 | 98.50 | 98.50 | 96.54 | 96.81 | 96.81 | -1.80% | - |
| Aug 14, 2025 | 98.02 | 98.58 | 97.17 | 98.58 | 98.58 | -0.05% | - |
| Aug 13, 2025 | 97.12 | 98.63 | 97.12 | 98.63 | 98.63 | 1.28% | 25 |
| Aug 12, 2025 | 97.99 | 98.53 | 97.38 | 97.38 | 97.38 | -0.89% | - |
| Aug 11, 2025 | 99.20 | 99.34 | 98.25 | 98.25 | 98.25 | -1.24% | - |
| Aug 8, 2025 | 100.18 | 100.46 | 99.48 | 99.48 | 99.48 | -1.01% | 75 |
| Aug 7, 2025 | 99.24 | 100.50 | 99.24 | 100.50 | 100.50 | 0.70% | 38 |
| Aug 6, 2025 | 99.81 | 100.50 | 99.56 | 99.80 | 99.80 | 0.03% | - |
| Aug 5, 2025 | 99.85 | 99.87 | 99.71 | 99.77 | 99.77 | - | - |
| Aug 4, 2025 | 99.02 | 99.82 | 99.02 | 99.77 | 99.77 | 0.82% | - |
| Aug 1, 2025 | 98.60 | 98.96 | 97.92 | 98.96 | 98.96 | -0.34% | - |
| Jul 31, 2025 | 99.60 | 99.60 | 99.02 | 99.30 | 99.30 | -0.32% | - |
| Jul 30, 2025 | 99.22 | 99.69 | 99.22 | 99.62 | 99.62 | 0.48% | - |
| Jul 29, 2025 | 99.38 | 99.49 | 98.47 | 99.14 | 99.14 | -0.32% | - |
| Jul 28, 2025 | 97.39 | 99.46 | 97.39 | 99.46 | 99.46 | 2.47% | - |
| Jul 25, 2025 | 97.17 | 97.79 | 96.89 | 97.06 | 97.06 | 0.14% | - |
| Jul 24, 2025 | 96.84 | 97.86 | 96.84 | 96.92 | 96.92 | -0.59% | - |
| Jul 23, 2025 | 97.64 | 97.64 | 96.70 | 97.50 | 97.50 | 0.09% | - |
| Jul 22, 2025 | 96.25 | 97.41 | 96.25 | 97.41 | 97.41 | 1.36% | - |
| Jul 21, 2025 | 94.31 | 96.38 | 94.31 | 96.10 | 96.10 | 1.76% | - |