Dollar General Corp (7DG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 02 July 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 01 July 2024 | 122.62 | 122.62 | 121.60 | 121.60 | 121.60 | - |
| 28 June 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 27 June 2024 | 120.24 | 121.14 | 120.24 | 121.14 | 121.14 | - |
| 26 June 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 25 June 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 24 June 2024 | 120.04 | 120.54 | 120.04 | 120.54 | 120.54 | 290 |
| 21 June 2024 | 118.72 | 120.48 | 118.72 | 120.40 | 120.40 | - |
| 20 June 2024 | 117.62 | 117.62 | 116.46 | 116.70 | 116.70 | - |
| 19 June 2024 | 117.50 | 117.50 | 117.34 | 117.34 | 117.34 | - |
| 18 June 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 17 June 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 14 June 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 13 June 2024 | 115.24 | 115.32 | 115.14 | 115.24 | 115.24 | - |
| 12 June 2024 | 117.82 | 117.82 | 114.30 | 114.30 | 114.30 | - |
| 11 June 2024 | 118.24 | 118.60 | 118.00 | 118.00 | 118.00 | - |
| 10 June 2024 | 117.52 | 118.48 | 117.52 | 118.48 | 118.48 | 22 |
| 07 June 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 06 June 2024 | 122.80 | 122.80 | 118.82 | 118.84 | 118.84 | - |
| 05 June 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 04 June 2024 | 127.60 | 128.60 | 127.60 | 128.60 | 128.60 | 119 |
| 03 June 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 31 May 2024 | 117.66 | 117.82 | 117.66 | 117.82 | 117.82 | - |
| 30 May 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | 13 |
| 29 May 2024 | 130.44 | 130.44 | 129.32 | 129.32 | 129.32 | 75 |
| 28 May 2024 | 133.68 | 133.86 | 130.22 | 130.22 | 130.22 | 80 |
| 27 May 2024 | 133.52 | 134.00 | 133.52 | 134.00 | 134.00 | - |
| 24 May 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
| 23 May 2024 | 130.54 | 130.54 | 128.70 | 128.70 | 128.70 | - |
| 22 May 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 21 May 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 20 May 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 17 May 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
| 16 May 2024 | 129.32 | 134.50 | 129.32 | 134.50 | 134.50 | 275 |
| 15 May 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 14 May 2024 | 127.82 | 128.80 | 127.82 | 128.80 | 128.80 | - |
| 13 May 2024 | 130.60 | 130.60 | 128.62 | 128.62 | 128.62 | - |
| 10 May 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 09 May 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 08 May 2024 | 129.96 | 129.96 | 128.00 | 128.00 | 128.00 | - |
| 07 May 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 06 May 2024 | 127.56 | 127.56 | 125.18 | 125.18 | 125.18 | 158 |
| 03 May 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 02 May 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 30 Apr 2024 | 131.52 | 131.52 | 131.22 | 131.22 | 131.22 | - |
| 29 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 26 Apr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 25 Apr 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 24 Apr 2024 | 133.18 | 133.68 | 133.18 | 133.64 | 133.64 | 38 |
| 23 Apr 2024 | 133.80 | 133.80 | 133.48 | 133.74 | 133.74 | - |
| 22 Apr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 19 Apr 2024 | 136.02 | 136.02 | 135.48 | 135.48 | 135.48 | - |
| 18 Apr 2024 | 135.20 | 136.62 | 135.20 | 136.62 | 136.62 | - |
| 17 Apr 2024 | 136.28 | 136.28 | 135.34 | 135.34 | 135.34 | - |
| 16 Apr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 15 Apr 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 12 Apr 2024 | 143.38 | 144.16 | 143.38 | 144.16 | 144.16 | 400 |
| 11 Apr 2024 | 143.56 | 145.06 | 143.56 | 145.06 | 145.06 | - |
| 10 Apr 2024 | 141.02 | 142.98 | 141.02 | 142.98 | 142.98 | 37 |
| 09 Apr 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
| 08 Apr 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
| 08 Apr 2024 | 0.59 Dividend | |||||
| 05 Apr 2024 | 146.66 | 146.76 | 146.66 | 146.76 | 146.17 | 50 |
| 04 Apr 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 145.99 | - |
| 03 Apr 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 142.60 | - |
| 02 Apr 2024 | 146.20 | 146.20 | 143.66 | 143.66 | 143.08 | 14 |
| 28 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | - |
| 27 Mar 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.64 | - |
| 26 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.24 | - |
| 25 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 137.84 | - |
| 22 Mar 2024 | 142.00 | 142.00 | 139.20 | 140.00 | 139.44 | 15 |
| 21 Mar 2024 | 142.60 | 142.60 | 142.20 | 142.40 | 141.83 | - |
| 20 Mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 140.83 | - |
| 19 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | - |
| 18 Mar 2024 | 139.20 | 143.60 | 139.20 | 143.60 | 143.02 | 20 |
| 15 Mar 2024 | 137.60 | 140.00 | 137.60 | 140.00 | 139.44 | 18 |
| 14 Mar 2024 | 143.60 | 143.60 | 136.80 | 136.80 | 136.25 | 5 |
| 13 Mar 2024 | 147.60 | 147.60 | 144.00 | 144.00 | 143.42 | - |
| 12 Mar 2024 | 144.40 | 148.20 | 144.40 | 147.80 | 147.21 | - |
| 11 Mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.62 | - |
| 08 Mar 2024 | 144.80 | 144.80 | 143.20 | 143.60 | 143.02 | - |
| 07 Mar 2024 | 142.60 | 144.80 | 142.60 | 144.80 | 144.22 | - |
| 06 Mar 2024 | 142.60 | 142.60 | 141.20 | 142.00 | 141.43 | 8 |
| 05 Mar 2024 | 136.20 | 141.60 | 136.20 | 141.60 | 141.03 | 21 |
| 04 Mar 2024 | 137.20 | 137.60 | 135.80 | 136.00 | 135.45 | 37 |
| 01 Mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.86 | - |
| 29 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | - |
| 28 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | - |
| 27 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.09 | - |
| 26 Feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.88 | - |
| 23 Feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.07 | - |
| 22 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.28 | - |
| 21 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.07 | - |
| 20 Feb 2024 | 131.00 | 131.80 | 131.00 | 131.60 | 131.07 | - |
| 19 Feb 2024 | 131.20 | 132.80 | 131.20 | 132.80 | 132.27 | 28 |
| 16 Feb 2024 | 125.20 | 125.60 | 125.20 | 125.60 | 125.10 | 10 |
| 15 Feb 2024 | 123.00 | 125.20 | 123.00 | 125.20 | 124.70 | 41 |
| 14 Feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
| 13 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.