Dollar General Corp (7DG.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 131.52 | 131.52 | 130.08 | 130.08 | 130.08 | - |
| Apr 29, 2024 | 132.40 | 132.50 | 130.02 | 130.02 | 130.02 | - |
| Apr 26, 2024 | 132.96 | 133.14 | 132.26 | 132.34 | 132.34 | - |
| Apr 25, 2024 | 133.12 | 133.12 | 131.90 | 132.18 | 132.18 | - |
| Apr 24, 2024 | 133.16 | 133.68 | 132.88 | 133.68 | 133.68 | - |
| Apr 23, 2024 | 133.78 | 133.88 | 133.32 | 133.32 | 133.32 | - |
| Apr 22, 2024 | 135.74 | 135.94 | 134.22 | 134.78 | 134.78 | - |
| Apr 19, 2024 | 135.90 | 136.50 | 135.90 | 135.90 | 135.90 | - |
| Apr 18, 2024 | 135.20 | 136.20 | 135.20 | 136.20 | 136.20 | - |
| Apr 17, 2024 | 136.18 | 136.38 | 135.46 | 135.46 | 135.46 | - |
| Apr 16, 2024 | 135.74 | 135.88 | 134.80 | 134.80 | 134.80 | - |
| Apr 15, 2024 | 138.74 | 138.74 | 137.26 | 137.26 | 137.26 | - |
| Apr 12, 2024 | 143.36 | 144.04 | 139.84 | 139.84 | 139.84 | - |
| Apr 11, 2024 | 143.52 | 145.08 | 143.00 | 145.08 | 145.08 | - |
| Apr 10, 2024 | 141.00 | 142.16 | 140.90 | 142.16 | 142.16 | - |
| Apr 09, 2024 | 143.96 | 143.96 | 141.72 | 141.72 | 141.72 | - |
| Apr 08, 2024 | 146.24 | 146.38 | 143.68 | 143.68 | 143.68 | - |
| Apr 08, 2024 | 0.59 Dividend | |||||
| Apr 05, 2024 | 146.64 | 148.82 | 146.50 | 147.08 | 146.49 | - |
| Apr 04, 2024 | 146.56 | 148.98 | 146.46 | 146.96 | 146.37 | - |
| Apr 03, 2024 | 143.16 | 144.98 | 143.16 | 144.98 | 144.40 | - |
| Apr 02, 2024 | 146.16 | 146.20 | 142.52 | 142.82 | 142.25 | - |
| Mar 28, 2024 | 142.00 | 144.40 | 142.00 | 144.40 | 143.82 | - |
| Mar 27, 2024 | 139.00 | 140.80 | 139.00 | 140.60 | 140.04 | - |
| Mar 26, 2024 | 138.60 | 140.00 | 138.60 | 139.40 | 138.84 | - |
| Mar 25, 2024 | 138.20 | 139.80 | 138.20 | 138.40 | 137.84 | - |
| Mar 22, 2024 | 141.80 | 142.00 | 139.60 | 139.60 | 139.04 | - |
| Mar 21, 2024 | 142.40 | 142.80 | 142.20 | 142.20 | 141.63 | - |
| Mar 20, 2024 | 141.40 | 143.20 | 141.40 | 143.20 | 142.63 | - |
| Mar 19, 2024 | 142.60 | 143.60 | 141.20 | 141.20 | 140.63 | - |
| Mar 18, 2024 | 139.00 | 143.20 | 138.80 | 143.20 | 142.63 | - |
| Mar 15, 2024 | 137.40 | 139.80 | 137.40 | 138.20 | 137.65 | - |
| Mar 14, 2024 | 143.40 | 152.00 | 136.20 | 136.20 | 135.65 | - |
| Mar 13, 2024 | 147.40 | 147.40 | 142.40 | 142.40 | 141.83 | - |
| Mar 12, 2024 | 144.20 | 147.00 | 144.20 | 146.40 | 145.81 | - |
| Mar 11, 2024 | 143.20 | 145.80 | 143.00 | 145.80 | 145.22 | - |
| Mar 08, 2024 | 144.60 | 144.80 | 143.20 | 143.60 | 143.02 | - |
| Mar 07, 2024 | 142.40 | 143.20 | 142.40 | 143.20 | 142.63 | - |
| Mar 06, 2024 | 142.40 | 142.60 | 141.20 | 142.20 | 141.63 | - |
| Mar 05, 2024 | 136.20 | 141.00 | 136.20 | 141.00 | 140.43 | - |
| Mar 04, 2024 | 137.00 | 137.00 | 135.60 | 135.60 | 135.06 | - |
| Mar 01, 2024 | 134.20 | 137.80 | 133.80 | 137.80 | 137.25 | - |
| Feb 29, 2024 | 131.80 | 134.20 | 131.40 | 134.20 | 133.66 | - |
| Feb 28, 2024 | 132.80 | 132.80 | 132.40 | 132.40 | 131.87 | - |
| Feb 27, 2024 | 127.40 | 132.80 | 127.40 | 132.40 | 131.87 | - |
| Feb 26, 2024 | 129.20 | 129.20 | 127.00 | 127.00 | 126.49 | - |
| Feb 23, 2024 | 130.40 | 131.00 | 129.80 | 129.80 | 129.28 | 3 |
| Feb 22, 2024 | 129.60 | 130.80 | 129.40 | 130.80 | 130.28 | - |
| Feb 21, 2024 | 131.40 | 131.40 | 130.60 | 130.60 | 130.08 | - |
| Feb 20, 2024 | 130.80 | 132.60 | 129.80 | 131.60 | 131.07 | - |
| Feb 19, 2024 | 131.00 | 132.20 | 131.00 | 131.00 | 130.47 | - |
| Feb 16, 2024 | 125.00 | 133.60 | 124.80 | 133.60 | 133.06 | - |
| Feb 15, 2024 | 122.80 | 125.00 | 122.60 | 125.00 | 124.50 | - |
| Feb 14, 2024 | 122.60 | 123.00 | 122.20 | 122.20 | 121.71 | - |
| Feb 13, 2024 | 126.00 | 126.00 | 122.20 | 123.40 | 122.90 | - |
| Feb 12, 2024 | 124.80 | 126.20 | 124.80 | 126.00 | 125.49 | - |
| Feb 09, 2024 | 125.40 | 125.60 | 124.80 | 124.80 | 124.30 | - |
| Feb 08, 2024 | 125.40 | 126.60 | 125.40 | 125.40 | 124.90 | - |
| Feb 07, 2024 | 124.40 | 125.40 | 124.40 | 125.40 | 124.90 | - |
| Feb 06, 2024 | 124.40 | 124.40 | 124.20 | 124.20 | 123.70 | - |
| Feb 05, 2024 | 125.80 | 126.20 | 124.20 | 124.20 | 123.70 | - |
| Feb 02, 2024 | 124.60 | 125.60 | 124.60 | 125.60 | 125.10 | - |
| Feb 01, 2024 | 122.00 | 124.60 | 121.80 | 124.60 | 124.10 | - |
| Jan 31, 2024 | 121.60 | 122.40 | 121.60 | 122.40 | 121.91 | - |
| Jan 30, 2024 | 123.00 | 123.00 | 119.20 | 121.00 | 120.51 | - |
| Jan 29, 2024 | 122.60 | 123.20 | 122.40 | 122.60 | 122.11 | - |
| Jan 26, 2024 | 122.00 | 122.80 | 122.00 | 122.60 | 122.11 | - |
| Jan 25, 2024 | 120.00 | 121.80 | 119.60 | 121.80 | 121.31 | - |
| Jan 24, 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 119.52 | - |
| Jan 23, 2024 | 123.20 | 124.00 | 122.60 | 122.60 | 122.11 | - |
| Jan 22, 2024 | 121.20 | 123.00 | 121.00 | 123.00 | 122.51 | - |
| Jan 19, 2024 | 124.60 | 124.80 | 122.00 | 122.00 | 121.51 | - |
| Jan 18, 2024 | 125.40 | 125.80 | 123.80 | 123.80 | 123.30 | - |
| Jan 17, 2024 | 126.00 | 126.80 | 125.40 | 125.40 | 124.90 | - |
| Jan 16, 2024 | 122.80 | 126.60 | 122.80 | 126.60 | 126.09 | - |
| Jan 15, 2024 | 122.40 | 123.00 | 122.40 | 122.60 | 122.11 | - |
| Jan 12, 2024 | 121.40 | 121.60 | 121.20 | 121.60 | 121.11 | - |
| Jan 11, 2024 | 122.00 | 122.00 | 121.40 | 121.80 | 121.31 | - |
| Jan 10, 2024 | 124.60 | 124.60 | 122.80 | 122.80 | 122.31 | - |
| Jan 09, 2024 | 122.00 | 124.20 | 122.00 | 124.20 | 123.70 | - |
| Jan 08, 2024 | 122.60 | 123.40 | 122.00 | 123.40 | 122.90 | - |
| Jan 08, 2024 | 0.59 Dividend | |||||
| Jan 05, 2024 | 123.00 | 124.60 | 123.00 | 123.00 | 121.92 | - |
| Jan 04, 2024 | 120.00 | 124.00 | 119.80 | 124.00 | 122.91 | - |
| Jan 03, 2024 | 127.60 | 128.40 | 122.60 | 122.60 | 121.52 | - |
| Jan 02, 2024 | 123.00 | 128.60 | 123.00 | 128.60 | 127.47 | - |
| Dec 29, 2023 | 122.20 | 122.20 | 122.00 | 122.20 | 121.13 | - |
| Dec 28, 2023 | 120.60 | 122.20 | 120.40 | 122.20 | 121.13 | - |
| Dec 27, 2023 | 120.00 | 121.00 | 120.00 | 120.60 | 119.54 | - |
| Dec 22, 2023 | 117.60 | 119.40 | 117.20 | 119.40 | 118.35 | - |
| Dec 21, 2023 | 117.80 | 118.40 | 117.20 | 117.20 | 116.17 | - |
| Dec 20, 2023 | 118.40 | 118.40 | 117.40 | 118.40 | 117.36 | - |
| Dec 19, 2023 | 115.20 | 116.80 | 115.20 | 116.80 | 115.77 | - |
| Dec 18, 2023 | 118.80 | 119.00 | 115.60 | 115.60 | 114.58 | - |
| Dec 15, 2023 | 119.00 | 119.40 | 118.60 | 118.80 | 117.76 | - |
| Dec 14, 2023 | 119.40 | 119.40 | 118.00 | 118.40 | 117.36 | - |
| Dec 13, 2023 | 114.60 | 116.60 | 114.60 | 116.60 | 115.58 | - |
| Dec 12, 2023 | 116.20 | 116.20 | 113.60 | 113.60 | 112.60 | - |
| Dec 11, 2023 | 117.80 | 117.80 | 115.00 | 115.00 | 113.99 | - |
| Dec 08, 2023 | 122.40 | 122.40 | 116.60 | 116.60 | 115.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.