Dollarama Inc (DR3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 82.60 | 82.82 | 82.42 | 82.82 | 82.82 | 27 |
| 16 May 2024 | 82.08 | 83.08 | 82.00 | 82.48 | 82.48 | - |
| 15 May 2024 | 81.54 | 82.22 | 81.48 | 82.20 | 82.20 | - |
| 14 May 2024 | 81.58 | 81.86 | 80.60 | 81.34 | 81.34 | - |
| 13 May 2024 | 80.42 | 81.36 | 80.32 | 81.06 | 81.06 | - |
| 10 May 2024 | 80.78 | 81.28 | 80.36 | 80.36 | 80.36 | - |
| 09 May 2024 | 81.18 | 81.66 | 81.16 | 81.48 | 81.48 | - |
| 08 May 2024 | 80.50 | 81.30 | 80.44 | 81.28 | 81.28 | - |
| 07 May 2024 | 80.24 | 80.50 | 79.94 | 80.26 | 80.26 | - |
| 06 May 2024 | 79.40 | 79.76 | 79.34 | 79.68 | 79.68 | - |
| 03 May 2024 | 79.04 | 79.44 | 78.64 | 79.44 | 79.44 | - |
| 02 May 2024 | 78.28 | 78.86 | 77.84 | 78.66 | 78.66 | - |
| 30 Apr 2024 | 79.30 | 79.36 | 78.14 | 78.14 | 78.14 | - |
| 29 Apr 2024 | 79.26 | 79.26 | 78.68 | 79.10 | 79.10 | - |
| 26 Apr 2024 | 80.08 | 80.08 | 79.08 | 79.08 | 79.08 | - |
| 25 Apr 2024 | 78.62 | 79.40 | 78.22 | 79.40 | 79.40 | - |
| 24 Apr 2024 | 77.80 | 78.58 | 77.66 | 78.58 | 78.58 | - |
| 23 Apr 2024 | 78.12 | 78.68 | 77.48 | 78.16 | 78.16 | - |
| 22 Apr 2024 | 77.34 | 77.88 | 77.28 | 77.88 | 77.88 | - |
| 19 Apr 2024 | 76.64 | 77.34 | 76.64 | 76.98 | 76.98 | - |
| 18 Apr 2024 | 77.38 | 77.66 | 76.56 | 76.60 | 76.60 | - |
| 18 Apr 2024 | 0.092 Dividend | |||||
| 17 Apr 2024 | 75.96 | 76.94 | 75.96 | 76.76 | 76.67 | - |
| 16 Apr 2024 | 76.78 | 77.28 | 75.84 | 76.38 | 76.29 | - |
| 15 Apr 2024 | 76.68 | 77.36 | 76.64 | 76.64 | 76.55 | - |
| 12 Apr 2024 | 76.98 | 77.40 | 76.42 | 76.50 | 76.41 | - |
| 11 Apr 2024 | 75.94 | 77.22 | 75.64 | 77.22 | 77.13 | - |
| 10 Apr 2024 | 74.70 | 75.98 | 73.96 | 75.54 | 75.45 | - |
| 09 Apr 2024 | 75.62 | 75.62 | 74.32 | 74.76 | 74.67 | - |
| 08 Apr 2024 | 77.66 | 77.84 | 75.96 | 76.28 | 76.19 | - |
| 05 Apr 2024 | 75.16 | 77.88 | 74.78 | 77.34 | 77.25 | - |
| 04 Apr 2024 | 68.56 | 73.80 | 68.56 | 73.22 | 73.13 | - |
| 03 Apr 2024 | 69.46 | 69.60 | 68.76 | 68.76 | 68.68 | - |
| 02 Apr 2024 | 70.18 | 70.28 | 68.82 | 69.72 | 69.64 | - |
| 28 Mar 2024 | 71.00 | 71.50 | 70.50 | 70.50 | 70.42 | - |
| 27 Mar 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.91 | - |
| 26 Mar 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.42 | - |
| 25 Mar 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.42 | - |
| 22 Mar 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 68.92 | - |
| 21 Mar 2024 | 71.00 | 71.50 | 70.50 | 70.50 | 70.42 | - |
| 20 Mar 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.91 | - |
| 19 Mar 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.41 | - |
| 18 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| 15 Mar 2024 | 70.50 | 71.00 | 70.00 | 71.00 | 70.91 | - |
| 14 Mar 2024 | 71.00 | 71.50 | 70.50 | 70.50 | 70.42 | - |
| 13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
| 12 Mar 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.91 | - |
| 11 Mar 2024 | 69.50 | 70.00 | 69.00 | 70.00 | 69.92 | - |
| 08 Mar 2024 | 69.50 | 70.00 | 69.00 | 69.00 | 68.92 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 69.50 | 69.50 | 69.42 | - |
| 06 Mar 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 70.91 | - |
| 05 Mar 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 04 Mar 2024 | 70.50 | 71.00 | 69.50 | 69.50 | 69.42 | - |
| 01 Mar 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.42 | - |
| 29 Feb 2024 | 72.50 | 73.00 | 71.50 | 71.50 | 71.41 | - |
| 28 Feb 2024 | 72.50 | 73.00 | 72.00 | 72.50 | 72.41 | 27 |
| 27 Feb 2024 | 71.50 | 72.50 | 70.50 | 72.50 | 72.41 | - |
| 26 Feb 2024 | 72.00 | 72.50 | 71.00 | 71.50 | 71.41 | - |
| 23 Feb 2024 | 71.50 | 73.00 | 71.50 | 72.00 | 71.91 | - |
| 22 Feb 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.41 | - |
| 21 Feb 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
| 16 Feb 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 70.91 | - |
| 15 Feb 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 14 Feb 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 70.42 | - |
| 13 Feb 2024 | 69.50 | 69.50 | 68.00 | 68.50 | 68.42 | - |
| 12 Feb 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.42 | - |
| 09 Feb 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.42 | - |
| 08 Feb 2024 | 68.00 | 69.00 | 67.50 | 69.00 | 68.92 | - |
| 07 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| 06 Feb 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| 05 Feb 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 67.92 | - |
| 02 Feb 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.92 | - |
| 01 Feb 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.42 | - |
| 31 Jan 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.42 | - |
| 30 Jan 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| 29 Jan 2024 | 68.00 | 68.00 | 67.50 | 68.00 | 67.92 | - |
| 26 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 25 Jan 2024 | 68.00 | 68.50 | 67.50 | 68.50 | 68.42 | - |
| 24 Jan 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 67.92 | - |
| 23 Jan 2024 | 67.50 | 69.50 | 67.50 | 69.50 | 69.42 | - |
| 22 Jan 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 67.42 | - |
| 19 Jan 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 67.42 | - |
| 18 Jan 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 67.92 | - |
| 17 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
| 16 Jan 2024 | 66.00 | 67.50 | 66.00 | 67.50 | 67.42 | - |
| 15 Jan 2024 | 66.00 | 66.50 | 65.50 | 66.50 | 66.42 | - |
| 12 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 65.92 | - |
| 11 Jan 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 65.92 | - |
| 10 Jan 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.92 | - |
| 09 Jan 2024 | 65.00 | 65.50 | 64.50 | 65.50 | 65.42 | - |
| 08 Jan 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 64.92 | - |
| 05 Jan 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 63.92 | - |
| 04 Jan 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.42 | - |
| 04 Jan 2024 | 0.0708 Dividend | |||||
| 03 Jan 2024 | 65.00 | 65.00 | 64.50 | 65.00 | 64.85 | - |
| 02 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.85 | - |
| 29 Dec 2023 | 64.50 | 64.50 | 64.00 | 64.00 | 63.85 | - |
| 28 Dec 2023 | 64.00 | 64.50 | 64.00 | 64.50 | 64.35 | - |
| *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.