Dollar General Corporation (ETR:7DG)
Germany
· Delayed Price · Currency is EUR 100.56
+5.44 (5.72%)
At close: Dec 4, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.92 | 107.92 | 107.00 | 107.00 | 107.00 | 6.40% | 230 |
| Dec 4, 2025 | 96.50 | 100.56 | 96.19 | 100.56 | 100.56 | 5.72% | 1,387 |
| Dec 3, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 1.04% | - |
| Dec 2, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -1.44% | - |
| Dec 1, 2025 | 94.24 | 95.52 | 94.18 | 95.52 | 95.52 | 1.15% | 257 |
| Nov 28, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -0.36% | - |
| Nov 27, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 4.28% | 12 |
| Nov 26, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 1.97% | 8 |
| Nov 24, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 2.31% | - |
| Nov 21, 2025 | 86.58 | 87.18 | 86.58 | 87.11 | 87.11 | 0.43% | 111 |
| Nov 20, 2025 | 87.66 | 87.66 | 86.74 | 86.74 | 86.74 | -3.02% | 130 |
| Nov 18, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.89% | - |
| Nov 17, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 0.91% | - |
| Nov 14, 2025 | 90.48 | 90.48 | 89.43 | 89.43 | 89.43 | -0.22% | 1 |
| Nov 13, 2025 | 90.46 | 90.46 | 89.63 | 89.63 | 89.63 | 2.03% | 4 |
| Nov 11, 2025 | 87.20 | 87.89 | 87.20 | 87.85 | 87.85 | 3.68% | 24 |
| Nov 10, 2025 | 86.31 | 86.31 | 84.73 | 84.73 | 84.73 | 0.52% | 11 |
| Nov 7, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -0.35% | - |
| Nov 6, 2025 | 84.95 | 84.95 | 84.59 | 84.59 | 84.59 | -2.75% | 2 |
| Nov 5, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.58% | - |
| Nov 4, 2025 | 87.05 | 87.05 | 86.48 | 86.48 | 86.48 | 1.21% | 25 |
| Nov 3, 2025 | 83.88 | 85.45 | 83.88 | 85.45 | 85.45 | -1.58% | 196 |
| Oct 30, 2025 | 86.56 | 86.82 | 86.56 | 86.82 | 86.82 | 0.58% | 21 |
| Oct 29, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -1.36% | - |
| Oct 28, 2025 | 87.99 | 87.99 | 87.51 | 87.51 | 87.51 | -0.31% | 5 |
| Oct 27, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.39% | - |
| Oct 24, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -1.19% | - |
| Oct 23, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -0.78% | - |
| Oct 22, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -1.71% | - |
| Oct 21, 2025 | 91.31 | 91.44 | 91.31 | 91.44 | 91.44 | -0.45% | 1 |
| Oct 20, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 2.04% | - |
| Oct 17, 2025 | 89.45 | 90.01 | 89.45 | 90.01 | 90.01 | -0.39% | 10 |
| Oct 16, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 7.11% | - |
| Oct 13, 2025 | 84.37 | 84.37 | 84.36 | 84.36 | 84.36 | -1.09% | 156 |
| Oct 10, 2025 | 85.62 | 85.62 | 84.69 | 85.29 | 85.29 | 0.58% | 100 |
| Oct 9, 2025 | 84.87 | 84.87 | 84.80 | 84.80 | 84.80 | 0.46% | 1 |
| Oct 8, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 1.45% | - |
| Oct 7, 2025 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -1.54% | 8 |
| Oct 6, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.00 | -0.83% | - |
| Oct 3, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 84.70 | -0.98% | - |
| Oct 2, 2025 | 85.81 | 86.05 | 85.81 | 86.05 | 85.54 | 1.45% | 1 |
| Oct 1, 2025 | 85.19 | 85.19 | 84.56 | 84.82 | 84.31 | -1.93% | 102 |
| Sep 30, 2025 | 87.19 | 87.19 | 86.49 | 86.49 | 85.97 | -0.22% | 60 |
| Sep 29, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.16 | -0.63% | - |
| Sep 26, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 86.71 | -1.11% | - |
| Sep 25, 2025 | 88.85 | 88.85 | 88.21 | 88.21 | 87.68 | -0.36% | 33 |
| Sep 24, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.00 | 0.98% | - |
| Sep 23, 2025 | 88.03 | 88.03 | 87.67 | 87.67 | 87.15 | 1.48% | 30 |
| Sep 22, 2025 | 85.73 | 86.41 | 85.73 | 86.39 | 85.87 | -1.50% | 216 |
| Sep 19, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.19 | -2.17% | - |