Dollarama Inc (DR3.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 09:20PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 81.14 | 82.14 | 81.06 | 81.88 | 81.88 | - |
| May 14, 2024 | 81.18 | 81.66 | 81.16 | 81.36 | 81.36 | - |
| May 13, 2024 | 80.02 | 80.96 | 79.84 | 80.80 | 80.80 | - |
| May 10, 2024 | 80.40 | 81.02 | 80.40 | 81.02 | 81.02 | - |
| May 09, 2024 | 80.84 | 81.48 | 80.84 | 81.48 | 81.48 | - |
| May 08, 2024 | 80.02 | 81.02 | 80.02 | 81.02 | 81.02 | - |
| May 07, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| May 06, 2024 | 79.02 | 79.80 | 79.02 | 79.80 | 79.80 | 30 |
| May 03, 2024 | 78.30 | 79.08 | 78.30 | 79.08 | 79.08 | - |
| May 02, 2024 | 77.88 | 78.74 | 77.84 | 78.48 | 78.48 | - |
| Apr 30, 2024 | 78.96 | 78.96 | 77.94 | 78.10 | 78.10 | - |
| Apr 29, 2024 | 78.86 | 79.04 | 78.66 | 78.78 | 78.78 | - |
| Apr 26, 2024 | 79.56 | 79.56 | 79.36 | 79.36 | 79.36 | - |
| Apr 25, 2024 | 78.40 | 78.96 | 78.38 | 78.96 | 78.96 | - |
| Apr 24, 2024 | 77.30 | 78.66 | 77.02 | 78.66 | 78.66 | - |
| Apr 23, 2024 | 77.72 | 78.94 | 77.54 | 77.74 | 77.74 | 5 |
| Apr 22, 2024 | 76.92 | 77.28 | 76.88 | 77.28 | 77.28 | - |
| Apr 19, 2024 | 76.64 | 77.04 | 76.50 | 76.84 | 76.84 | - |
| Apr 18, 2024 | 76.92 | 77.32 | 76.06 | 76.86 | 76.86 | - |
| Apr 18, 2024 | 0.092 Dividend | |||||
| Apr 17, 2024 | 75.60 | 76.78 | 75.60 | 76.72 | 76.63 | - |
| Apr 16, 2024 | 76.44 | 76.74 | 75.64 | 75.98 | 75.89 | - |
| Apr 15, 2024 | 76.22 | 77.10 | 76.22 | 76.58 | 76.49 | - |
| Apr 12, 2024 | 76.48 | 77.00 | 76.46 | 76.46 | 76.37 | - |
| Apr 11, 2024 | 75.56 | 76.66 | 75.46 | 76.64 | 76.55 | - |
| Apr 10, 2024 | 74.28 | 75.58 | 73.94 | 75.52 | 75.43 | - |
| Apr 09, 2024 | 75.26 | 75.28 | 74.18 | 74.18 | 74.09 | - |
| Apr 08, 2024 | 77.30 | 77.40 | 75.84 | 75.86 | 75.77 | - |
| Apr 05, 2024 | 74.64 | 76.28 | 74.64 | 76.28 | 76.19 | - |
| Apr 04, 2024 | 68.12 | 69.00 | 68.12 | 69.00 | 68.92 | - |
| Apr 03, 2024 | 69.22 | 69.26 | 68.90 | 68.90 | 68.82 | 4 |
| Apr 02, 2024 | 69.82 | 69.86 | 69.78 | 69.78 | 69.70 | - |
| Mar 28, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| Mar 27, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.42 | - |
| Mar 26, 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 69.92 | - |
| Mar 25, 2024 | 68.50 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| Mar 22, 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 68.42 | - |
| Mar 21, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| Mar 20, 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 71.41 | - |
| Mar 19, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.41 | - |
| Mar 18, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| Mar 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| Mar 14, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| Mar 13, 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| Mar 12, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.91 | - |
| Mar 11, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| Mar 08, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| Mar 07, 2024 | 71.00 | 71.00 | 69.50 | 70.00 | 69.92 | - |
| Mar 06, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.42 | - |
| Mar 05, 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| Mar 04, 2024 | 70.50 | 71.00 | 69.50 | 69.50 | 69.42 | - |
| Mar 01, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| Feb 29, 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 71.91 | - |
| Feb 28, 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 71.91 | - |
| Feb 27, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| Feb 26, 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.41 | - |
| Feb 23, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.41 | - |
| Feb 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
| Feb 21, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
| Feb 20, 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| Feb 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
| Feb 16, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| Feb 15, 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 70.42 | - |
| Feb 14, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.92 | - |
| Feb 13, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | - |
| Feb 12, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.92 | - |
| Feb 09, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 68.92 | 90 |
| Feb 08, 2024 | 68.00 | 69.00 | 67.50 | 69.00 | 68.92 | - |
| Feb 07, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| Feb 06, 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| Feb 05, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| Feb 02, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| Feb 01, 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| Jan 31, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| Jan 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| Jan 29, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| Jan 26, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| Jan 25, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| Jan 24, 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 67.92 | - |
| Jan 23, 2024 | 67.50 | 69.50 | 67.50 | 69.00 | 68.92 | 54 |
| Jan 22, 2024 | 67.50 | 68.00 | 67.00 | 67.00 | 66.92 | - |
| Jan 19, 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| Jan 18, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.42 | - |
| Jan 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
| Jan 16, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 66.92 | - |
| Jan 15, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.92 | - |
| Jan 12, 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 65.92 | - |
| Jan 11, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.42 | - |
| Jan 10, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.92 | - |
| Jan 09, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.92 | - |
| Jan 08, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.42 | - |
| Jan 05, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 63.92 | - |
| Jan 04, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.42 | 400 |
| Jan 04, 2024 | 0.0708 Dividend | |||||
| Jan 03, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.85 | - |
| Jan 02, 2024 | 65.00 | 65.50 | 65.00 | 65.00 | 64.85 | 150 |
| Dec 29, 2023 | 64.00 | 64.50 | 64.00 | 64.00 | 63.85 | - |
| Dec 28, 2023 | 64.00 | 64.50 | 64.00 | 64.00 | 63.85 | - |
| Dec 27, 2023 | 64.50 | 64.50 | 64.00 | 64.00 | 63.85 | - |
| Dec 22, 2023 | 63.00 | 64.00 | 63.00 | 64.00 | 63.85 | - |
| *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.