Dollar General Corporation (VIE:DGEN)
Austria
· Delayed Price · Currency is EUR 122.88
-3.20 (-2.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.76 | 125.76 | 122.88 | 122.88 | - | -2.54% | - |
| Mar 6, 2026 | 126.24 | 126.24 | 125.34 | 126.08 | 126.08 | 0.14% | - |
| Mar 5, 2026 | 130.14 | 130.44 | 125.90 | 125.90 | 125.90 | -3.88% | 85 |
| Mar 4, 2026 | 131.36 | 132.76 | 130.98 | 130.98 | 130.98 | -0.11% | - |
| Mar 3, 2026 | 130.10 | 131.12 | 129.86 | 131.12 | 131.12 | 0.18% | - |
| Mar 2, 2026 | 131.04 | 132.24 | 130.88 | 130.88 | 130.88 | -0.55% | - |
| Feb 27, 2026 | 129.90 | 131.60 | 129.90 | 131.60 | 131.60 | 0.27% | - |
| Feb 26, 2026 | 130.88 | 131.42 | 130.64 | 131.24 | 131.24 | -0.55% | - |
| Feb 25, 2026 | 130.06 | 131.96 | 130.06 | 131.96 | 131.96 | 2.28% | - |
| Feb 24, 2026 | 130.74 | 130.74 | 129.02 | 129.02 | 129.02 | -0.05% | - |
| Feb 23, 2026 | 126.76 | 129.08 | 126.76 | 129.08 | 129.08 | 1.38% | - |
| Feb 20, 2026 | 129.52 | 129.52 | 127.32 | 127.32 | 127.32 | -1.09% | - |
| Feb 19, 2026 | 129.10 | 129.10 | 128.72 | 128.72 | 128.72 | -0.60% | - |
| Feb 18, 2026 | 126.86 | 129.50 | 126.30 | 129.50 | 129.50 | 3.58% | - |
| Feb 17, 2026 | 129.04 | 130.48 | 125.02 | 125.02 | 125.02 | -3.40% | - |
| Feb 16, 2026 | 130.02 | 130.26 | 129.42 | 129.42 | 129.42 | 1.55% | - |
| Feb 13, 2026 | 125.48 | 127.44 | 124.22 | 127.44 | 127.44 | 1.85% | 84 |
| Feb 12, 2026 | 124.42 | 125.12 | 124.24 | 125.12 | 125.12 | 1.10% | - |
| Feb 11, 2026 | 122.98 | 123.76 | 122.82 | 123.76 | 123.76 | -0.35% | - |
| Feb 10, 2026 | 123.86 | 124.22 | 123.78 | 124.20 | 124.20 | -1.29% | - |
| Feb 9, 2026 | 123.88 | 125.82 | 123.36 | 125.82 | 125.82 | 0.79% | - |
| Feb 6, 2026 | 122.64 | 124.84 | 122.64 | 124.84 | 124.84 | 0.61% | - |
| Feb 5, 2026 | 126.58 | 126.58 | 124.08 | 124.08 | 124.08 | -1.52% | 96 |
| Feb 4, 2026 | 125.32 | 126.22 | 125.28 | 126.00 | 126.00 | -0.22% | - |
| Feb 3, 2026 | 121.84 | 126.28 | 121.56 | 126.28 | 126.28 | 4.21% | - |
| Feb 2, 2026 | 119.92 | 121.48 | 119.92 | 121.18 | 121.18 | 0.85% | - |
| Jan 30, 2026 | 117.90 | 120.16 | 117.90 | 120.16 | 120.16 | 0.69% | - |
| Jan 29, 2026 | 121.34 | 122.50 | 119.34 | 119.34 | 119.34 | -1.70% | 11 |
| Jan 28, 2026 | 123.64 | 123.66 | 121.40 | 121.40 | 121.40 | -2.49% | - |
| Jan 27, 2026 | 127.12 | 127.12 | 124.50 | 124.50 | 124.50 | 0.21% | - |
| Jan 26, 2026 | 124.02 | 124.24 | 123.56 | 124.24 | 124.24 | 0.52% | - |
| Jan 23, 2026 | 123.28 | 123.60 | 122.84 | 123.60 | 123.60 | -0.11% | - |
| Jan 22, 2026 | 126.30 | 126.42 | 123.74 | 123.74 | 123.74 | -1.07% | - |
| Jan 21, 2026 | 125.50 | 125.84 | 125.08 | 125.08 | 125.08 | -0.40% | - |
| Jan 20, 2026 | 126.32 | 126.64 | 125.54 | 125.58 | 125.58 | -2.83% | - |
| Jan 19, 2026 | 127.18 | 129.24 | 127.18 | 129.24 | 129.24 | -0.20% | 85 |
| Jan 16, 2026 | 130.98 | 130.98 | 129.50 | 129.50 | 129.50 | -0.95% | - |
| Jan 15, 2026 | 129.84 | 130.74 | 129.70 | 130.74 | 130.74 | -0.05% | - |
| Jan 14, 2026 | 129.70 | 130.80 | 129.60 | 130.80 | 130.80 | 1.32% | - |
| Jan 13, 2026 | 127.52 | 129.10 | 127.52 | 129.10 | 129.10 | 2.38% | - |
| Jan 12, 2026 | 121.78 | 126.10 | 121.78 | 126.10 | 126.10 | 1.91% | - |
| Jan 9, 2026 | 123.62 | 123.74 | 123.44 | 123.74 | 123.74 | -0.23% | - |
| Jan 8, 2026 | 122.68 | 124.20 | 122.68 | 124.02 | 124.02 | -0.19% | - |
| Jan 7, 2026 | 123.48 | 124.26 | 123.48 | 124.26 | 124.26 | 0.66% | - |
| Jan 6, 2026 | 117.86 | 123.44 | 116.90 | 123.44 | 123.44 | 7.04% | 85 |
| Jan 2, 2026 | 113.54 | 115.32 | 113.54 | 115.32 | 114.82 | -1.44% | - |
| Dec 30, 2025 | 116.80 | 117.00 | 116.80 | 117.00 | 116.49 | -0.81% | - |
| Dec 29, 2025 | 117.08 | 117.96 | 116.54 | 117.96 | 117.44 | 2.59% | - |
| Dec 23, 2025 | 116.78 | 116.78 | 114.98 | 114.98 | 114.48 | -1.56% | - |
| Dec 22, 2025 | 117.46 | 117.46 | 116.80 | 116.80 | 116.29 | 1.28% | - |
| Dec 19, 2025 | 117.26 | 117.34 | 115.32 | 115.32 | 114.82 | -1.00% | - |
| Dec 18, 2025 | 116.82 | 117.34 | 115.82 | 116.48 | 115.97 | 1.45% | - |
| Dec 17, 2025 | 114.98 | 114.98 | 114.48 | 114.82 | 114.32 | -0.03% | - |
| Dec 16, 2025 | 112.58 | 114.86 | 112.58 | 114.86 | 114.36 | 1.66% | - |
| Dec 15, 2025 | 113.58 | 116.18 | 112.98 | 112.98 | 112.49 | 0.64% | - |
| Dec 12, 2025 | 113.28 | 113.28 | 112.26 | 112.26 | 111.77 | 0.90% | - |
| Dec 11, 2025 | 107.46 | 111.26 | 107.46 | 111.26 | 110.77 | 4.23% | - |
| Dec 10, 2025 | 107.92 | 108.78 | 106.74 | 106.74 | 106.27 | -2.95% | - |
| Dec 9, 2025 | 106.88 | 109.98 | 106.46 | 109.98 | 109.50 | 2.06% | 40 |
| Dec 8, 2025 | 113.86 | 113.86 | 107.76 | 107.76 | 107.29 | -5.62% | - |
| Dec 5, 2025 | 107.28 | 114.18 | 106.96 | 114.18 | 113.68 | 9.16% | - |
| Dec 4, 2025 | 96.26 | 104.60 | 95.74 | 104.60 | 104.14 | 10.01% | 159 |
| Dec 3, 2025 | 94.69 | 95.13 | 94.61 | 95.08 | 94.66 | 1.05% | - |
| Dec 2, 2025 | 94.22 | 94.38 | 94.09 | 94.09 | 93.68 | -1.44% | - |
| Dec 1, 2025 | 94.31 | 95.46 | 93.92 | 95.46 | 95.04 | 1.16% | - |
| Nov 28, 2025 | 94.29 | 94.37 | 93.94 | 94.37 | 93.96 | 0.58% | - |
| Nov 27, 2025 | 94.04 | 94.06 | 93.83 | 93.83 | 93.42 | 0.28% | - |
| Nov 26, 2025 | 90.41 | 93.57 | 90.37 | 93.57 | 93.16 | 1.97% | - |
| Nov 25, 2025 | 88.25 | 91.76 | 87.89 | 91.76 | 91.36 | 3.85% | - |
| Nov 24, 2025 | 88.60 | 88.60 | 87.63 | 88.36 | 87.97 | 1.63% | - |
| Nov 21, 2025 | 86.87 | 87.41 | 86.87 | 86.94 | 86.56 | 0.35% | - |
| Nov 20, 2025 | 87.06 | 87.14 | 86.64 | 86.64 | 86.26 | -0.48% | - |
| Nov 19, 2025 | 89.81 | 89.81 | 87.06 | 87.06 | 86.68 | -2.72% | - |
| Nov 18, 2025 | 88.59 | 89.49 | 88.59 | 89.49 | 89.10 | -0.91% | - |
| Nov 17, 2025 | 90.37 | 90.37 | 89.85 | 90.31 | 89.92 | 0.94% | - |
| Nov 14, 2025 | 89.58 | 89.58 | 89.09 | 89.47 | 89.08 | -0.10% | - |
| Nov 13, 2025 | 89.83 | 89.83 | 89.52 | 89.56 | 89.17 | -0.51% | - |
| Nov 12, 2025 | 89.93 | 90.22 | 89.83 | 90.02 | 89.63 | 2.54% | - |
| Nov 11, 2025 | 86.81 | 87.79 | 86.03 | 87.79 | 87.41 | 3.46% | - |
| Nov 10, 2025 | 85.33 | 86.02 | 84.85 | 84.85 | 84.48 | 0.50% | - |
| Nov 7, 2025 | 83.32 | 84.43 | 82.61 | 84.43 | 84.06 | 0.31% | - |
| Nov 6, 2025 | 87.13 | 87.38 | 84.17 | 84.17 | 83.80 | -3.14% | - |
| Nov 5, 2025 | 86.65 | 86.90 | 86.65 | 86.90 | 86.52 | 0.39% | - |
| Nov 4, 2025 | 85.38 | 86.56 | 85.38 | 86.56 | 86.18 | 1.33% | - |
| Nov 3, 2025 | 85.55 | 85.97 | 85.02 | 85.42 | 85.05 | 1.35% | - |
| Oct 31, 2025 | 87.14 | 87.14 | 84.28 | 84.28 | 83.91 | -2.97% | - |
| Oct 30, 2025 | 86.21 | 86.86 | 86.03 | 86.86 | 86.48 | 0.54% | - |
| Oct 29, 2025 | 87.85 | 87.85 | 86.39 | 86.39 | 86.01 | -1.31% | - |
| Oct 28, 2025 | 88.05 | 88.18 | 87.54 | 87.54 | 87.16 | -0.27% | - |
| Oct 27, 2025 | 88.12 | 88.12 | 87.44 | 87.78 | 87.40 | -0.25% | - |
| Oct 24, 2025 | 88.71 | 88.83 | 88.00 | 88.00 | 87.62 | -1.29% | - |
| Oct 23, 2025 | 89.17 | 89.59 | 89.15 | 89.15 | 88.76 | -0.82% | - |
| Oct 22, 2025 | 90.98 | 91.16 | 89.89 | 89.89 | 89.50 | -1.64% | - |
| Oct 21, 2025 | 91.47 | 91.90 | 91.39 | 91.39 | 90.99 | -0.46% | - |
| Oct 20, 2025 | 90.74 | 91.81 | 90.44 | 91.81 | 91.41 | 2.12% | - |
| Oct 17, 2025 | 88.93 | 89.90 | 88.02 | 89.90 | 89.51 | -0.50% | - |
| Oct 16, 2025 | 91.65 | 91.65 | 90.35 | 90.35 | 89.96 | -0.89% | - |
| Oct 15, 2025 | 89.49 | 91.16 | 89.49 | 91.16 | 90.76 | 1.93% | - |
| Oct 14, 2025 | 88.26 | 89.43 | 88.26 | 89.43 | 89.04 | 2.84% | - |
| Oct 13, 2025 | 85.58 | 86.96 | 85.42 | 86.96 | 86.58 | 2.54% | - |