Dollar Tree, Inc. (VIE:DLTR)
Austria
· Delayed Price · Currency is EUR 83.90
+0.64 (0.77%)
Last updated: Apr 28, 2026, 5:32 PM CET
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.23 | 84.23 | 83.83 | 84.07 | - | 0.97% | - |
| Apr 27, 2026 | 88.13 | 88.97 | 83.26 | 83.26 | 83.26 | -3.38% | - |
| Apr 24, 2026 | 87.58 | 87.89 | 86.17 | 86.17 | 86.17 | -1.72% | - |
| Apr 23, 2026 | 86.76 | 87.68 | 86.60 | 87.68 | 87.68 | 0.49% | - |
| Apr 22, 2026 | 89.89 | 89.89 | 87.25 | 87.25 | 87.25 | -6.13% | - |
| Apr 21, 2026 | 91.23 | 92.95 | 91.23 | 92.95 | 92.95 | 2.00% | - |
| Apr 20, 2026 | 89.85 | 91.13 | 89.40 | 91.13 | 91.13 | 2.53% | - |
| Apr 17, 2026 | 85.39 | 88.88 | 85.16 | 88.88 | 88.88 | 3.11% | - |
| Apr 16, 2026 | 86.25 | 86.76 | 86.05 | 86.20 | 86.20 | 0.19% | - |
| Apr 15, 2026 | 85.39 | 86.04 | 85.39 | 86.04 | 86.04 | 1.71% | - |
| Apr 14, 2026 | 86.70 | 86.83 | 84.59 | 84.59 | 84.59 | -1.50% | - |
| Apr 13, 2026 | 85.01 | 85.88 | 84.97 | 85.88 | 85.88 | 0.70% | - |
| Apr 10, 2026 | 88.12 | 88.12 | 85.28 | 85.28 | 85.28 | -1.33% | - |
| Apr 9, 2026 | 90.66 | 90.66 | 86.43 | 86.43 | 86.43 | -6.15% | - |
| Apr 8, 2026 | 93.61 | 93.61 | 92.09 | 92.09 | 92.09 | 0.71% | 108 |
| Apr 7, 2026 | 95.91 | 95.91 | 91.44 | 91.44 | 91.44 | -2.07% | - |
| Apr 2, 2026 | 92.99 | 93.48 | 92.84 | 93.37 | 93.37 | -1.15% | - |
| Apr 1, 2026 | 94.66 | 94.90 | 94.46 | 94.46 | 94.46 | 1.01% | - |
| Mar 31, 2026 | 92.92 | 93.97 | 92.92 | 93.52 | 93.52 | 0.15% | - |
| Mar 30, 2026 | 93.24 | 94.52 | 93.24 | 93.38 | 93.38 | 0.62% | - |
| Mar 27, 2026 | 93.16 | 93.16 | 91.85 | 92.80 | 92.80 | 0.86% | - |
| Mar 26, 2026 | 91.97 | 92.85 | 91.62 | 92.01 | 92.01 | -0.49% | - |
| Mar 25, 2026 | 92.40 | 92.46 | 91.86 | 92.46 | 92.46 | 0.06% | - |
| Mar 24, 2026 | 93.74 | 93.74 | 92.04 | 92.40 | 92.40 | -0.24% | - |
| Mar 23, 2026 | 90.88 | 93.94 | 90.88 | 92.62 | 92.62 | 2.09% | - |
| Mar 20, 2026 | 91.29 | 91.29 | 90.56 | 90.72 | 90.72 | -1.24% | - |
| Mar 19, 2026 | 93.75 | 93.76 | 91.84 | 91.86 | 91.86 | -2.03% | - |
| Mar 18, 2026 | 97.56 | 97.56 | 93.71 | 93.76 | 93.76 | -5.91% | - |
| Mar 17, 2026 | 99.65 | 100.06 | 99.65 | 99.65 | 99.65 | 0.76% | - |
| Mar 16, 2026 | 95.66 | 98.90 | 94.31 | 98.90 | 98.90 | 1.92% | 219 |
| Mar 13, 2026 | 97.00 | 97.71 | 96.38 | 97.04 | 97.04 | -0.22% | - |
| Mar 12, 2026 | 98.36 | 98.36 | 95.83 | 97.25 | 97.25 | -2.91% | 87 |
| Mar 11, 2026 | 100.58 | 100.58 | 100.12 | 100.16 | 100.16 | -1.96% | - |
| Mar 10, 2026 | 100.04 | 102.16 | 99.73 | 102.16 | 102.16 | 4.51% | - |
| Mar 9, 2026 | 98.53 | 99.20 | 96.72 | 97.75 | 97.75 | -1.22% | - |
| Mar 6, 2026 | 99.97 | 99.97 | 98.56 | 98.96 | 98.96 | -1.39% | - |
| Mar 5, 2026 | 101.40 | 101.40 | 100.18 | 100.36 | 100.36 | -0.54% | - |
| Mar 4, 2026 | 101.24 | 103.28 | 100.90 | 100.90 | 100.90 | -0.43% | - |
| Mar 3, 2026 | 101.84 | 102.96 | 101.02 | 101.34 | 101.34 | -1.95% | 11 |
| Mar 2, 2026 | 106.30 | 106.54 | 103.36 | 103.36 | 103.36 | -2.36% | - |
| Feb 27, 2026 | 107.12 | 107.20 | 105.12 | 105.86 | 105.86 | -1.23% | - |
| Feb 26, 2026 | 107.86 | 108.50 | 107.18 | 107.18 | 107.18 | -2.47% | - |
| Feb 25, 2026 | 111.86 | 112.18 | 109.90 | 109.90 | 109.90 | -1.47% | - |
| Feb 24, 2026 | 111.16 | 111.54 | 110.82 | 111.54 | 111.54 | 2.69% | - |
| Feb 23, 2026 | 113.06 | 113.74 | 108.62 | 108.62 | 108.62 | -3.50% | - |
| Feb 20, 2026 | 113.86 | 113.86 | 112.56 | 112.56 | 112.56 | 0.30% | - |
| Feb 19, 2026 | 112.00 | 112.48 | 111.58 | 112.22 | 112.22 | 0.25% | 46 |
| Feb 18, 2026 | 108.66 | 111.94 | 108.04 | 111.94 | 111.94 | 5.09% | - |
| Feb 17, 2026 | 108.46 | 110.12 | 106.52 | 106.52 | 106.52 | -0.11% | - |
| Feb 16, 2026 | 106.64 | 106.74 | 106.64 | 106.64 | 106.64 | -0.34% | - |
| Feb 13, 2026 | 107.04 | 107.24 | 103.82 | 107.00 | 107.00 | 1.00% | 104 |
| Feb 12, 2026 | 105.66 | 106.20 | 105.16 | 105.94 | 105.94 | 1.17% | - |
| Feb 11, 2026 | 102.54 | 104.72 | 102.54 | 104.72 | 104.72 | 1.08% | - |
| Feb 10, 2026 | 103.46 | 103.78 | 103.46 | 103.60 | 103.60 | -0.46% | - |
| Feb 9, 2026 | 103.88 | 105.36 | 103.62 | 104.08 | 104.08 | -1.05% | - |
| Feb 6, 2026 | 101.44 | 105.18 | 101.44 | 105.18 | 105.18 | 3.52% | 27 |
| Feb 5, 2026 | 103.14 | 103.74 | 101.60 | 101.60 | 101.60 | -1.21% | - |
| Feb 4, 2026 | 101.38 | 102.84 | 101.00 | 102.84 | 102.84 | 1.04% | - |
| Feb 3, 2026 | 99.26 | 101.78 | 99.26 | 101.78 | 101.78 | 2.18% | - |
| Feb 2, 2026 | 98.48 | 100.16 | 98.48 | 99.61 | 99.61 | 1.15% | - |
| Jan 30, 2026 | 97.77 | 98.48 | 97.53 | 98.48 | 98.48 | -0.12% | - |
| Jan 29, 2026 | 99.05 | 100.04 | 98.60 | 98.60 | 98.60 | -1.69% | - |
| Jan 28, 2026 | 101.64 | 101.74 | 100.30 | 100.30 | 100.30 | -1.99% | - |
| Jan 27, 2026 | 105.66 | 105.66 | 102.34 | 102.34 | 102.34 | -4.96% | - |
| Jan 26, 2026 | 108.82 | 108.98 | 107.68 | 107.68 | 107.68 | 0.79% | - |
| Jan 23, 2026 | 108.04 | 109.34 | 106.84 | 106.84 | 106.84 | -1.28% | - |
| Jan 22, 2026 | 113.90 | 114.32 | 108.22 | 108.22 | 108.22 | -2.42% | - |
| Jan 21, 2026 | 114.32 | 114.66 | 110.90 | 110.90 | 110.90 | -5.58% | - |
| Jan 20, 2026 | 118.40 | 118.70 | 117.46 | 117.46 | 117.46 | -1.41% | - |
| Jan 19, 2026 | 119.12 | 119.14 | 119.02 | 119.14 | 119.14 | -2.04% | - |
| Jan 16, 2026 | 121.82 | 121.82 | 121.46 | 121.62 | 121.62 | 0.66% | - |
| Jan 15, 2026 | 121.14 | 121.14 | 120.74 | 120.82 | 120.82 | 0.50% | - |
| Jan 14, 2026 | 117.80 | 120.22 | 117.80 | 120.22 | 120.22 | 2.66% | - |
| Jan 13, 2026 | 117.78 | 117.78 | 117.10 | 117.10 | 117.10 | 0.26% | - |
| Jan 12, 2026 | 113.80 | 116.80 | 112.78 | 116.80 | 116.80 | 2.64% | 4 |
| Jan 9, 2026 | 113.32 | 113.80 | 112.54 | 113.80 | 113.80 | 0.19% | 95 |
| Jan 8, 2026 | 112.36 | 113.58 | 111.46 | 113.58 | 113.58 | 1.01% | - |
| Jan 7, 2026 | 114.62 | 114.80 | 112.44 | 112.44 | 112.44 | -0.35% | - |
| Jan 6, 2026 | 109.58 | 112.84 | 109.42 | 112.84 | 112.84 | 3.87% | - |
| Jan 5, 2026 | 109.32 | 109.44 | 108.64 | 108.64 | 108.64 | 0.50% | - |
| Jan 2, 2026 | 104.74 | 108.10 | 104.74 | 108.10 | 108.10 | 2.68% | - |
| Dec 30, 2025 | 105.28 | 105.30 | 105.28 | 105.28 | 105.28 | -0.74% | - |
| Dec 29, 2025 | 105.20 | 106.06 | 104.76 | 106.06 | 106.06 | 3.51% | - |
| Dec 23, 2025 | 103.92 | 104.06 | 102.46 | 102.46 | 102.46 | -3.61% | - |
| Dec 22, 2025 | 109.20 | 109.20 | 106.30 | 106.30 | 106.30 | -1.26% | - |
| Dec 19, 2025 | 108.30 | 108.74 | 107.66 | 107.66 | 107.66 | -1.36% | - |
| Dec 18, 2025 | 109.34 | 110.26 | 109.14 | 109.14 | 109.14 | 0.22% | - |
| Dec 17, 2025 | 112.00 | 112.28 | 108.90 | 108.90 | 108.90 | -2.72% | - |
| Dec 16, 2025 | 111.44 | 112.04 | 111.08 | 111.94 | 111.94 | 0.20% | - |
| Dec 15, 2025 | 110.74 | 111.72 | 110.74 | 111.72 | 111.72 | 2.44% | 5 |
| Dec 12, 2025 | 111.16 | 111.98 | 109.06 | 109.06 | 109.06 | -0.85% | 127 |
| Dec 11, 2025 | 105.88 | 110.00 | 105.32 | 110.00 | 110.00 | 5.85% | - |
| Dec 10, 2025 | 102.82 | 103.92 | 102.82 | 103.92 | 103.92 | -0.13% | - |
| Dec 9, 2025 | 103.48 | 104.06 | 103.04 | 104.06 | 104.06 | 0.64% | - |
| Dec 8, 2025 | 105.14 | 107.22 | 103.40 | 103.40 | 103.40 | -3.07% | 114 |
| 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% | - |