Dollar Tree, Inc. (VIE:DLTR)
Austria
· Delayed Price · Currency is EUR 106.68
+6.42 (6.40%)
At close: Dec 5, 2025
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.46 | 106.68 | 99.46 | 106.68 | 106.68 | 6.40% | - |
| Dec 4, 2025 | 96.98 | 100.26 | 96.94 | 100.26 | 100.26 | 3.97% | 127 |
| Dec 3, 2025 | 93.97 | 96.44 | 92.63 | 96.43 | 96.43 | 3.59% | 486 |
| Dec 2, 2025 | 94.75 | 94.75 | 93.09 | 93.09 | 93.09 | -3.00% | - |
| Dec 1, 2025 | 95.16 | 95.97 | 94.88 | 95.97 | 95.97 | -0.31% | - |
| Nov 28, 2025 | 94.93 | 96.27 | 94.91 | 96.27 | 96.27 | 1.69% | - |
| Nov 27, 2025 | 94.74 | 94.79 | 94.67 | 94.67 | 94.67 | -0.20% | - |
| Nov 26, 2025 | 91.48 | 94.86 | 91.36 | 94.86 | 94.86 | 5.13% | - |
| Nov 25, 2025 | 87.00 | 90.23 | 86.80 | 90.23 | 90.23 | 1.66% | - |
| Nov 24, 2025 | 88.64 | 88.76 | 88.19 | 88.76 | 88.76 | 1.47% | - |
| Nov 21, 2025 | 85.60 | 87.47 | 85.60 | 87.47 | 87.47 | 0.02% | - |
| Nov 20, 2025 | 87.30 | 87.70 | 87.04 | 87.45 | 87.45 | 0.08% | - |
| Nov 19, 2025 | 87.78 | 88.04 | 87.38 | 87.38 | 87.38 | -1.09% | - |
| Nov 18, 2025 | 89.22 | 89.67 | 88.34 | 88.34 | 88.34 | -3.02% | 24 |
| Nov 17, 2025 | 90.33 | 91.09 | 90.04 | 91.09 | 91.09 | 1.27% | - |
| Nov 14, 2025 | 88.52 | 89.95 | 88.38 | 89.95 | 89.95 | 2.41% | 31 |
| Nov 13, 2025 | 88.15 | 89.82 | 87.83 | 87.83 | 87.83 | -3.57% | - |
| Nov 12, 2025 | 91.52 | 92.07 | 91.08 | 91.08 | 91.08 | -0.36% | - |
| Nov 11, 2025 | 91.89 | 91.94 | 91.41 | 91.41 | 91.41 | 0.36% | - |
| Nov 10, 2025 | 91.45 | 92.36 | 91.08 | 91.08 | 91.08 | 1.70% | - |
| Nov 7, 2025 | 88.46 | 89.56 | 87.98 | 89.56 | 89.56 | 2.45% | - |
| Nov 6, 2025 | 90.91 | 91.07 | 87.42 | 87.42 | 87.42 | -1.62% | - |
| Nov 5, 2025 | 88.90 | 89.09 | 88.34 | 88.86 | 88.86 | -0.67% | - |
| Nov 4, 2025 | 86.77 | 89.46 | 86.77 | 89.46 | 89.46 | 3.43% | - |
| Nov 3, 2025 | 85.84 | 86.49 | 85.18 | 86.49 | 86.49 | 0.79% | - |
| Oct 31, 2025 | 86.01 | 86.01 | 85.35 | 85.81 | 85.81 | -2.31% | - |
| Oct 30, 2025 | 87.18 | 87.84 | 86.93 | 87.84 | 87.84 | -0.32% | - |
| Oct 29, 2025 | 88.27 | 88.41 | 87.72 | 88.12 | 88.12 | 0.35% | - |
| Oct 28, 2025 | 87.95 | 88.22 | 87.13 | 87.81 | 87.81 | -0.07% | - |
| Oct 27, 2025 | 85.74 | 87.98 | 85.59 | 87.87 | 87.87 | 3.11% | - |
| Oct 24, 2025 | 86.90 | 86.90 | 85.22 | 85.22 | 85.22 | -1.78% | - |
| Oct 23, 2025 | 86.59 | 86.76 | 86.51 | 86.76 | 86.76 | 1.28% | - |
| Oct 22, 2025 | 85.26 | 85.66 | 84.92 | 85.66 | 85.66 | 0.47% | - |
| Oct 21, 2025 | 85.25 | 85.26 | 85.06 | 85.26 | 85.26 | 1.25% | - |
| Oct 20, 2025 | 82.65 | 84.21 | 82.53 | 84.21 | 84.21 | 2.86% | - |
| Oct 17, 2025 | 80.11 | 81.87 | 79.47 | 81.87 | 81.87 | 1.85% | - |
| Oct 16, 2025 | 82.53 | 82.89 | 80.38 | 80.38 | 80.38 | -4.48% | - |
| Oct 15, 2025 | 82.18 | 85.95 | 82.18 | 84.15 | 84.15 | 1.57% | 113 |
| Oct 14, 2025 | 79.67 | 82.85 | 79.09 | 82.85 | 82.85 | 5.01% | - |
| Oct 13, 2025 | 76.06 | 78.90 | 76.00 | 78.90 | 78.90 | 2.19% | - |
| Oct 10, 2025 | 77.00 | 77.54 | 76.99 | 77.21 | 77.21 | 1.53% | - |
| Oct 9, 2025 | 75.61 | 76.55 | 75.61 | 76.05 | 76.05 | 1.09% | - |
| Oct 8, 2025 | 73.34 | 75.23 | 72.95 | 75.23 | 75.23 | 2.68% | - |
| Oct 7, 2025 | 73.70 | 73.95 | 72.52 | 73.27 | 73.27 | -2.35% | - |
| Oct 6, 2025 | 76.97 | 77.45 | 75.03 | 75.03 | 75.03 | -1.32% | - |
| Oct 3, 2025 | 77.15 | 77.15 | 76.03 | 76.03 | 76.03 | 0.09% | - |
| Oct 2, 2025 | 76.91 | 76.93 | 75.96 | 75.96 | 75.96 | -2.50% | - |
| Oct 1, 2025 | 79.64 | 80.27 | 77.91 | 77.91 | 77.91 | -2.90% | - |
| Sep 30, 2025 | 80.10 | 80.61 | 79.87 | 80.24 | 80.24 | 1.84% | - |
| Sep 29, 2025 | 81.33 | 81.51 | 78.79 | 78.79 | 78.79 | -1.70% | - |
| Sep 26, 2025 | 80.57 | 80.73 | 80.15 | 80.15 | 80.15 | -1.57% | - |
| Sep 25, 2025 | 81.61 | 82.21 | 81.43 | 81.43 | 81.43 | -0.05% | - |
| Sep 24, 2025 | 80.33 | 81.47 | 80.33 | 81.47 | 81.47 | 1.02% | - |
| Sep 23, 2025 | 80.16 | 80.65 | 79.96 | 80.65 | 80.65 | -0.04% | - |
| Sep 22, 2025 | 80.96 | 81.26 | 80.68 | 80.68 | 80.68 | -0.60% | - |
| Sep 19, 2025 | 83.36 | 84.02 | 81.17 | 81.17 | 81.17 | -2.25% | - |
| Sep 18, 2025 | 83.10 | 83.23 | 82.75 | 83.04 | 83.04 | - | - |
| Sep 17, 2025 | 80.58 | 83.04 | 80.58 | 83.04 | 83.04 | 2.87% | - |
| Sep 16, 2025 | 82.53 | 82.53 | 80.72 | 80.72 | 80.72 | -3.17% | - |
| Sep 15, 2025 | 83.26 | 83.36 | 82.91 | 83.36 | 83.36 | -0.12% | - |
| Sep 12, 2025 | 84.59 | 84.69 | 83.46 | 83.46 | 83.46 | -1.48% | - |
| Sep 11, 2025 | 84.63 | 84.83 | 84.45 | 84.71 | 84.71 | 1.17% | - |
| Sep 10, 2025 | 82.30 | 83.73 | 82.30 | 83.73 | 83.73 | 2.08% | - |
| Sep 9, 2025 | 84.53 | 84.57 | 82.02 | 82.02 | 82.02 | -0.79% | - |
| Sep 8, 2025 | 86.71 | 86.71 | 82.67 | 82.67 | 82.67 | -2.73% | - |
| Sep 5, 2025 | 85.86 | 85.86 | 84.99 | 84.99 | 84.99 | -0.42% | - |
| Sep 4, 2025 | 87.33 | 87.98 | 85.35 | 85.35 | 85.35 | -2.86% | - |
| Sep 3, 2025 | 95.52 | 97.84 | 85.59 | 87.86 | 87.86 | -8.17% | 362 |
| Sep 2, 2025 | 93.00 | 95.68 | 93.00 | 95.68 | 95.68 | 3.14% | 35 |
| Sep 1, 2025 | 92.67 | 92.77 | 92.67 | 92.77 | 92.77 | -2.12% | - |
| Aug 29, 2025 | 96.25 | 97.08 | 94.78 | 94.78 | 94.78 | -1.75% | - |
| Aug 28, 2025 | 97.13 | 99.06 | 96.47 | 96.47 | 96.47 | -0.47% | 88 |
| Aug 27, 2025 | 96.43 | 96.93 | 96.43 | 96.93 | 96.93 | 0.93% | - |
| Aug 26, 2025 | 95.98 | 96.61 | 95.77 | 96.04 | 96.04 | -0.05% | - |
| Aug 25, 2025 | 96.62 | 97.13 | 96.09 | 96.09 | 96.09 | 0.36% | - |
| Aug 22, 2025 | 97.13 | 97.24 | 95.75 | 95.75 | 95.75 | -0.37% | - |
| Aug 21, 2025 | 97.40 | 97.40 | 96.11 | 96.11 | 96.11 | -1.33% | - |
| Aug 20, 2025 | 96.56 | 97.41 | 95.87 | 97.41 | 97.41 | 1.46% | - |
| Aug 19, 2025 | 95.87 | 96.24 | 95.87 | 96.01 | 96.01 | -1.24% | - |
| Aug 18, 2025 | 97.00 | 97.53 | 97.00 | 97.22 | 97.22 | 0.64% | - |
| Aug 15, 2025 | 98.92 | 98.92 | 96.60 | 96.60 | 96.60 | -1.07% | - |
| Aug 14, 2025 | 98.67 | 98.74 | 97.64 | 97.64 | 97.64 | 0.25% | - |
| Aug 13, 2025 | 97.61 | 97.76 | 97.40 | 97.40 | 97.40 | -2.11% | - |
| Aug 12, 2025 | 98.52 | 99.50 | 98.21 | 99.50 | 99.50 | 0.39% | - |
| Aug 11, 2025 | 99.67 | 99.69 | 99.11 | 99.11 | 99.11 | -1.07% | - |
| Aug 8, 2025 | 100.20 | 101.02 | 100.18 | 100.18 | 100.18 | 0.58% | - |
| Aug 7, 2025 | 99.87 | 100.30 | 99.60 | 99.60 | 99.60 | -0.88% | - |
| Aug 6, 2025 | 99.12 | 100.48 | 99.12 | 100.48 | 100.48 | 0.22% | - |
| Aug 5, 2025 | 100.44 | 100.44 | 100.26 | 100.26 | 100.26 | 0.98% | - |
| Aug 4, 2025 | 99.27 | 99.93 | 99.25 | 99.29 | 99.29 | 1.27% | - |
| Aug 1, 2025 | 98.33 | 98.71 | 97.77 | 98.04 | 98.04 | -1.28% | - |
| Jul 31, 2025 | 99.92 | 100.14 | 99.26 | 99.31 | 99.31 | -0.37% | - |
| Jul 30, 2025 | 99.52 | 100.08 | 99.46 | 99.68 | 99.68 | 0.89% | - |
| Jul 29, 2025 | 100.16 | 100.16 | 98.80 | 98.80 | 98.80 | -0.21% | - |
| Jul 28, 2025 | 97.93 | 99.01 | 97.93 | 99.01 | 99.01 | 1.51% | - |
| Jul 25, 2025 | 97.42 | 97.75 | 97.42 | 97.54 | 97.54 | -0.39% | - |
| Jul 24, 2025 | 98.02 | 98.06 | 97.61 | 97.92 | 97.92 | 1.13% | 47 |
| Jul 23, 2025 | 97.92 | 98.30 | 96.83 | 96.83 | 96.83 | -0.16% | - |
| Jul 22, 2025 | 96.77 | 96.99 | 96.31 | 96.99 | 96.99 | 0.84% | - |
| Jul 21, 2025 | 95.15 | 96.97 | 94.85 | 96.18 | 96.18 | 2.77% | - |