Dollar General Corporation (VIE:DGEN)
Austria
· Delayed Price · Currency is EUR 88.49
+0.08 (0.09%)
At close: Sep 25, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.98 | 88.22 | 87.23 | 87.23 | 87.23 | -1.42% | - |
| Sep 25, 2025 | 88.91 | 90.03 | 88.49 | 88.49 | 88.49 | 0.09% | - |
| Sep 24, 2025 | 88.00 | 88.41 | 87.88 | 88.41 | 88.41 | 0.58% | - |
| Sep 23, 2025 | 86.41 | 87.90 | 86.41 | 87.90 | 87.90 | 1.81% | - |
| Sep 22, 2025 | 86.84 | 86.84 | 86.34 | 86.34 | 86.34 | -1.58% | - |
| Sep 19, 2025 | 90.79 | 91.07 | 87.73 | 87.73 | 87.73 | -2.04% | - |
| Sep 18, 2025 | 90.37 | 90.37 | 89.56 | 89.56 | 89.56 | 0.47% | - |
| Sep 17, 2025 | 87.98 | 89.14 | 87.98 | 89.14 | 89.14 | 1.75% | - |
| Sep 16, 2025 | 88.75 | 88.81 | 87.61 | 87.61 | 87.61 | -1.36% | - |
| Sep 15, 2025 | 89.04 | 89.07 | 88.78 | 88.82 | 88.82 | -0.16% | - |
| Sep 12, 2025 | 89.71 | 90.04 | 88.96 | 88.96 | 88.96 | -1.24% | - |
| Sep 11, 2025 | 91.18 | 91.43 | 90.08 | 90.08 | 90.08 | -0.09% | - |
| Sep 10, 2025 | 89.56 | 90.16 | 89.27 | 90.16 | 90.16 | 0.70% | - |
| Sep 9, 2025 | 92.51 | 92.97 | 89.53 | 89.53 | 89.53 | -2.19% | - |
| Sep 8, 2025 | 93.09 | 93.98 | 91.53 | 91.53 | 91.53 | -1.23% | - |
| Sep 5, 2025 | 92.98 | 93.19 | 92.67 | 92.67 | 92.67 | -1.26% | - |
| Sep 4, 2025 | 94.27 | 94.36 | 93.85 | 93.85 | 93.85 | -0.23% | - |
| Sep 3, 2025 | 95.22 | 95.22 | 93.43 | 94.07 | 94.07 | -0.11% | - |
| Sep 2, 2025 | 92.56 | 94.17 | 92.56 | 94.17 | 94.17 | 1.20% | - |
| Sep 1, 2025 | 92.72 | 93.05 | 92.72 | 93.05 | 93.05 | -0.31% | - |
| Aug 29, 2025 | 95.43 | 95.90 | 93.34 | 93.34 | 93.34 | -2.20% | - |
| Aug 28, 2025 | 96.20 | 97.85 | 95.44 | 95.44 | 95.44 | 0.43% | 122 |
| Aug 27, 2025 | 95.16 | 95.49 | 95.03 | 95.03 | 95.03 | 0.21% | - |
| Aug 26, 2025 | 96.50 | 96.53 | 94.83 | 94.83 | 94.83 | -0.27% | - |
| Aug 25, 2025 | 96.01 | 96.01 | 95.09 | 95.09 | 95.09 | -0.72% | - |
| Aug 22, 2025 | 96.96 | 97.15 | 95.78 | 95.78 | 95.78 | -0.73% | - |
| Aug 21, 2025 | 98.77 | 98.77 | 96.48 | 96.48 | 96.48 | -1.92% | - |
| Aug 20, 2025 | 96.78 | 98.37 | 95.72 | 98.37 | 98.37 | 1.81% | - |
| Aug 19, 2025 | 96.09 | 96.62 | 95.98 | 96.62 | 96.62 | -0.33% | - |
| Aug 18, 2025 | 96.38 | 96.95 | 96.38 | 96.94 | 96.94 | 0.81% | - |
| Aug 15, 2025 | 98.38 | 98.40 | 96.16 | 96.16 | 96.16 | -1.77% | - |
| Aug 14, 2025 | 98.83 | 98.97 | 97.89 | 97.89 | 97.89 | -0.43% | - |
| Aug 13, 2025 | 98.79 | 98.90 | 98.31 | 98.31 | 98.31 | -0.34% | - |
| Aug 12, 2025 | 98.73 | 99.41 | 98.61 | 98.65 | 98.65 | -1.70% | - |
| Aug 11, 2025 | 99.96 | 100.42 | 99.83 | 100.36 | 100.36 | 0.36% | - |
| Aug 8, 2025 | 99.26 | 100.00 | 99.17 | 100.00 | 100.00 | 2.16% | - |
| Aug 7, 2025 | 96.82 | 97.89 | 96.79 | 97.89 | 97.89 | 0.24% | - |
| Aug 6, 2025 | 95.91 | 97.66 | 95.25 | 97.66 | 97.66 | 2.34% | - |
| Aug 5, 2025 | 96.37 | 96.37 | 95.10 | 95.43 | 95.43 | 0.94% | 9 |
| Aug 4, 2025 | 93.86 | 94.54 | 93.86 | 94.54 | 94.54 | 1.86% | - |
| Aug 1, 2025 | 92.53 | 92.81 | 90.07 | 92.81 | 92.81 | 0.26% | - |
| Jul 31, 2025 | 92.72 | 92.72 | 92.12 | 92.57 | 92.57 | 0.39% | - |
| Jul 30, 2025 | 92.45 | 92.91 | 92.21 | 92.21 | 92.21 | -0.72% | - |
| Jul 29, 2025 | 91.83 | 92.88 | 91.60 | 92.88 | 92.88 | 2.47% | - |
| Jul 28, 2025 | 91.98 | 92.26 | 90.64 | 90.64 | 90.64 | -1.30% | - |
| Jul 25, 2025 | 91.80 | 92.12 | 91.80 | 91.83 | 91.83 | -0.79% | - |
| Jul 24, 2025 | 92.89 | 92.92 | 92.34 | 92.56 | 92.56 | 0.52% | - |
| Jul 23, 2025 | 93.83 | 93.99 | 92.08 | 92.08 | 92.08 | -1.59% | - |
| Jul 22, 2025 | 92.12 | 93.57 | 91.67 | 93.57 | 93.57 | 0.40% | - |
| Jul 21, 2025 | 94.57 | 94.92 | 93.20 | 93.20 | 93.20 | -0.73% | - |