Dollar General Corp (7DG.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | 56 |
| Apr 18, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| Apr 17, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| Apr 16, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| Apr 15, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Apr 12, 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| Apr 11, 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| Apr 10, 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| Apr 09, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
| Apr 08, 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
| Apr 08, 2024 | 0.59 Dividend | |||||
| Apr 05, 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.05 | - |
| Apr 04, 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 145.89 | - |
| Apr 03, 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.30 | - |
| Apr 02, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 145.59 | - |
| Mar 28, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.63 | - |
| Mar 27, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
| Mar 26, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
| Mar 25, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
| Mar 22, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
| Mar 21, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
| Mar 20, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | - |
| Mar 19, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.42 | - |
| Mar 18, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
| Mar 15, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 137.64 | - |
| Mar 14, 2024 | 144.80 | 152.00 | 144.80 | 152.00 | 151.39 | 56 |
| Mar 13, 2024 | 147.40 | 147.40 | 145.60 | 145.60 | 145.01 | 65 |
| Mar 12, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.82 | - |
| Mar 11, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.42 | - |
| Mar 08, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.22 | - |
| Mar 07, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
| Mar 06, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
| Mar 05, 2024 | 137.00 | 137.80 | 137.00 | 137.80 | 137.25 | 3 |
| Mar 04, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.65 | - |
| Mar 01, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.86 | - |
| Feb 29, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.87 | - |
| Feb 28, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.46 | - |
| Feb 27, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
| Feb 26, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.28 | - |
| Feb 23, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.07 | - |
| Feb 22, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.88 | - |
| Feb 21, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.07 | - |
| Feb 20, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.27 | - |
| Feb 19, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.27 | - |
| Feb 16, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.70 | - |
| Feb 15, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
| Feb 14, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
| Feb 13, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
| Feb 12, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.09 | - |
| Feb 09, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.09 | - |
| Feb 08, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.90 | - |
| Feb 07, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.50 | - |
| Feb 06, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.70 | - |
| Feb 05, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.49 | - |
| Feb 02, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
| Feb 01, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 31, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 30, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.70 | - |
| Jan 29, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
| Jan 26, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 25, 2024 | 120.40 | 120.40 | 119.40 | 119.40 | 118.92 | 30 |
| Jan 24, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
| Jan 23, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
| Jan 22, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.51 | - |
| Jan 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.50 | - |
| Jan 18, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 124.50 | 50 |
| Jan 17, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
| Jan 16, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
| Jan 15, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 12, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
| Jan 11, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.11 | - |
| Jan 10, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
| Jan 09, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
| Jan 08, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.70 | - |
| Jan 08, 2024 | 0.59 Dividend | |||||
| Jan 05, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.12 | - |
| Jan 04, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.54 | - |
| Jan 03, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.68 | - |
| Jan 02, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.12 | - |
| Dec 29, 2023 | 122.40 | 122.40 | 122.40 | 122.40 | 121.32 | - |
| Dec 28, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 119.74 | - |
| Dec 27, 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 119.34 | - |
| Dec 22, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 117.16 | - |
| Dec 21, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 117.16 | - |
| Dec 20, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.36 | - |
| Dec 19, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 114.58 | - |
| Dec 18, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 118.35 | - |
| Dec 15, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 118.35 | - |
| Dec 14, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 118.35 | - |
| Dec 13, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 114.39 | - |
| Dec 12, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 115.97 | - |
| Dec 11, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.36 | - |
| Dec 08, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 121.13 | - |
| Dec 07, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 121.13 | - |
| Dec 06, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 122.91 | - |
| Dec 05, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 122.91 | - |
| Dec 04, 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.51 | - |
| Dec 01, 2023 | 120.20 | 120.20 | 120.20 | 120.20 | 119.14 | - |
| Nov 30, 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 116.37 | - |
| Nov 29, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 114.78 | - |
| *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.