Dollar General Corporation (7DG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | 15 |
| Apr 24, 2024 | 133.20 | 133.20 | 133.06 | 133.06 | 133.06 | 16 |
| Apr 23, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| Apr 22, 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| Apr 19, 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
| Apr 18, 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
| Apr 17, 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| Apr 16, 2024 | 135.78 | 135.98 | 135.78 | 135.98 | 135.98 | 15 |
| Apr 15, 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| Apr 12, 2024 | 143.70 | 143.70 | 140.00 | 140.00 | 140.00 | 15 |
| Apr 11, 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| Apr 10, 2024 | 141.02 | 141.52 | 141.02 | 141.52 | 141.52 | 15 |
| Apr 09, 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| Apr 08, 2024 | 146.68 | 147.42 | 146.68 | 147.42 | 147.42 | 33 |
| Apr 08, 2024 | 0.59 Dividend | |||||
| Apr 05, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.07 | - |
| Apr 04, 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 145.99 | - |
| Apr 03, 2024 | 143.14 | 145.68 | 143.14 | 145.68 | 145.09 | 20 |
| Apr 02, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.61 | - |
| Mar 28, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.63 | - |
| Mar 27, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.64 | - |
| Mar 26, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.24 | - |
| Mar 25, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.24 | - |
| Mar 22, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | - |
| Mar 21, 2024 | 142.60 | 144.40 | 142.60 | 144.40 | 143.82 | 36 |
| Mar 20, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.03 | - |
| Mar 19, 2024 | 142.80 | 142.80 | 141.40 | 141.40 | 140.83 | 12 |
| Mar 18, 2024 | 139.40 | 143.40 | 139.40 | 143.40 | 142.82 | 90 |
| Mar 15, 2024 | 137.40 | 140.00 | 137.40 | 140.00 | 139.44 | 41 |
| Mar 14, 2024 | 144.20 | 148.80 | 144.00 | 148.80 | 148.20 | 25 |
| Mar 13, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.81 | - |
| Mar 12, 2024 | 144.40 | 152.00 | 144.40 | 148.20 | 147.60 | 696 |
| Mar 11, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.82 | - |
| Mar 08, 2024 | 144.80 | 145.00 | 144.80 | 144.80 | 144.22 | 100 |
| Mar 07, 2024 | 142.60 | 144.60 | 142.60 | 144.60 | 144.02 | 350 |
| Mar 06, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.83 | 12 |
| Mar 05, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 135.85 | - |
| Mar 04, 2024 | 137.20 | 137.20 | 136.40 | 136.40 | 135.85 | 15 |
| Mar 01, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.86 | - |
| Feb 29, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | - |
| Feb 28, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.46 | - |
| Feb 27, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.09 | - |
| Feb 26, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.88 | - |
| Feb 23, 2024 | 130.60 | 131.00 | 130.00 | 130.00 | 129.48 | 145 |
| Feb 22, 2024 | 130.00 | 130.20 | 130.00 | 130.20 | 129.68 | 18 |
| Feb 21, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.07 | - |
| Feb 20, 2024 | 130.80 | 131.40 | 130.80 | 131.00 | 130.47 | 265 |
| Feb 19, 2024 | 131.00 | 132.80 | 131.00 | 132.80 | 132.27 | 15 |
| Feb 16, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.70 | - |
| Feb 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.51 | 40 |
| Feb 14, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
| Feb 13, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
| Feb 12, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.50 | - |
| Feb 09, 2024 | 125.60 | 126.20 | 125.60 | 126.20 | 125.69 | 120 |
| Feb 08, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.90 | - |
| Feb 07, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.10 | - |
| Feb 06, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.10 | - |
| Feb 05, 2024 | 126.00 | 126.40 | 125.80 | 125.80 | 125.29 | 35 |
| Feb 02, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
| Feb 01, 2024 | 122.20 | 124.20 | 122.20 | 124.20 | 123.70 | 115 |
| Jan 31, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.11 | - |
| Jan 30, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.70 | - |
| Jan 29, 2024 | 122.80 | 124.20 | 122.80 | 124.20 | 123.70 | 65 |
| Jan 26, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.52 | - |
| Jan 24, 2024 | 123.20 | 123.60 | 120.40 | 120.40 | 119.92 | 90 |
| Jan 23, 2024 | 123.40 | 123.80 | 123.40 | 123.80 | 123.30 | 67 |
| Jan 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.51 | - |
| Jan 19, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
| Jan 18, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.09 | - |
| Jan 17, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
| Jan 16, 2024 | 122.80 | 126.40 | 122.80 | 126.40 | 125.89 | 102 |
| Jan 15, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.31 | - |
| Jan 12, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.31 | - |
| Jan 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.51 | - |
| Jan 10, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
| Jan 09, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 08, 2024 | 122.80 | 122.80 | 122.20 | 122.20 | 121.71 | 2 |
| Jan 08, 2024 | 0.59 Dividend | |||||
| Jan 05, 2024 | 123.20 | 124.40 | 123.20 | 124.40 | 123.31 | 12 |
| Jan 04, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.95 | - |
| Jan 03, 2024 | 127.80 | 128.80 | 124.40 | 124.40 | 123.31 | 115 |
| Jan 02, 2024 | 123.20 | 123.60 | 123.20 | 123.60 | 122.52 | 50 |
| Dec 29, 2023 | 122.40 | 122.40 | 122.40 | 122.40 | 121.33 | - |
| Dec 28, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 119.74 | - |
| Dec 27, 2023 | 120.40 | 121.00 | 120.40 | 121.00 | 119.94 | 10 |
| Dec 22, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 116.77 | - |
| Dec 21, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 116.77 | - |
| Dec 20, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.36 | 50 |
| Dec 19, 2023 | 115.20 | 118.40 | 115.20 | 118.40 | 117.36 | 26 |
| Dec 18, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.96 | - |
| Dec 15, 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 118.16 | - |
| Dec 14, 2023 | 119.60 | 119.60 | 119.40 | 119.40 | 118.36 | 14 |
| Dec 13, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 113.80 | - |
| Dec 12, 2023 | 116.40 | 116.40 | 116.20 | 116.20 | 115.18 | 50 |
| Dec 11, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.97 | - |
| Dec 08, 2023 | 122.40 | 122.40 | 118.00 | 118.00 | 116.97 | 29 |
| Dec 07, 2023 | 121.80 | 122.40 | 121.80 | 122.40 | 121.33 | 20 |
| Dec 06, 2023 | 123.60 | 124.80 | 123.60 | 124.80 | 123.71 | 25 |
| Dec 05, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 122.92 | - |
| *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.