Dollar Tree, Inc. (DT3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 111.40 | 111.94 | 111.40 | 111.88 | 111.88 | 25 |
| 02 May 2024 | 109.76 | 111.62 | 109.76 | 111.46 | 111.46 | - |
| 30 Apr 2024 | 110.16 | 110.74 | 110.08 | 110.74 | 110.74 | - |
| 29 Apr 2024 | 112.98 | 112.98 | 109.20 | 110.50 | 110.50 | - |
| 26 Apr 2024 | 113.36 | 114.32 | 113.36 | 113.70 | 113.70 | - |
| 25 Apr 2024 | 114.06 | 114.68 | 112.18 | 113.06 | 113.06 | - |
| 24 Apr 2024 | 113.82 | 114.42 | 113.04 | 114.16 | 114.16 | 25 |
| 23 Apr 2024 | 113.38 | 114.10 | 113.38 | 114.10 | 114.10 | - |
| 22 Apr 2024 | 113.90 | 114.80 | 113.90 | 113.90 | 113.90 | - |
| 19 Apr 2024 | 113.36 | 114.46 | 113.36 | 114.46 | 114.46 | - |
| 18 Apr 2024 | 115.32 | 115.82 | 114.60 | 114.60 | 114.60 | - |
| 17 Apr 2024 | 115.98 | 116.64 | 115.76 | 116.00 | 116.00 | - |
| 16 Apr 2024 | 117.00 | 117.84 | 116.26 | 116.76 | 116.76 | 100 |
| 15 Apr 2024 | 117.04 | 119.54 | 117.02 | 118.02 | 118.02 | - |
| 12 Apr 2024 | 120.82 | 121.60 | 117.40 | 117.40 | 117.40 | 175 |
| 11 Apr 2024 | 118.90 | 121.82 | 118.90 | 121.46 | 121.46 | - |
| 10 Apr 2024 | 116.48 | 119.92 | 116.48 | 119.92 | 119.92 | - |
| 09 Apr 2024 | 117.18 | 118.04 | 117.04 | 117.18 | 117.18 | - |
| 08 Apr 2024 | 119.66 | 119.66 | 118.00 | 118.00 | 118.00 | - |
| 05 Apr 2024 | 119.10 | 120.78 | 119.10 | 120.40 | 120.40 | - |
| 04 Apr 2024 | 122.58 | 123.28 | 119.70 | 119.70 | 119.70 | - |
| 03 Apr 2024 | 124.26 | 125.30 | 123.68 | 123.78 | 123.78 | - |
| 02 Apr 2024 | 125.64 | 125.64 | 123.40 | 124.64 | 124.64 | - |
| 28 Mar 2024 | 121.50 | 122.30 | 121.50 | 122.30 | 122.30 | - |
| 27 Mar 2024 | 117.20 | 119.00 | 117.20 | 119.00 | 119.00 | - |
| 26 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 188 |
| 25 Mar 2024 | 115.20 | 116.10 | 115.20 | 116.10 | 116.10 | 75 |
| 22 Mar 2024 | 116.60 | 117.00 | 116.60 | 117.00 | 117.00 | - |
| 21 Mar 2024 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | - |
| 20 Mar 2024 | 117.20 | 117.70 | 117.20 | 117.70 | 117.70 | - |
| 19 Mar 2024 | 116.40 | 116.90 | 116.40 | 116.90 | 116.90 | 50 |
| 18 Mar 2024 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | - |
| 15 Mar 2024 | 114.20 | 116.60 | 114.20 | 116.40 | 116.40 | - |
| 14 Mar 2024 | 117.00 | 117.00 | 114.00 | 114.70 | 114.70 | - |
| 13 Mar 2024 | 136.00 | 136.00 | 116.50 | 116.70 | 116.70 | 2,800 |
| 12 Mar 2024 | 135.40 | 137.70 | 135.40 | 136.60 | 136.60 | 3 |
| 11 Mar 2024 | 134.00 | 136.10 | 134.00 | 135.80 | 135.80 | - |
| 08 Mar 2024 | 135.70 | 135.70 | 134.30 | 135.00 | 135.00 | - |
| 07 Mar 2024 | 135.60 | 137.40 | 135.60 | 136.90 | 136.90 | - |
| 06 Mar 2024 | 136.30 | 136.30 | 135.80 | 136.30 | 136.30 | - |
| 05 Mar 2024 | 133.60 | 138.30 | 133.60 | 136.70 | 136.70 | - |
| 04 Mar 2024 | 135.70 | 136.80 | 134.20 | 134.60 | 134.60 | - |
| 01 Mar 2024 | 135.00 | 136.90 | 135.00 | 136.80 | 136.80 | - |
| 29 Feb 2024 | 133.80 | 135.80 | 133.80 | 135.80 | 135.80 | - |
| 28 Feb 2024 | 136.40 | 136.40 | 134.50 | 134.60 | 134.60 | - |
| 27 Feb 2024 | 133.30 | 137.10 | 133.30 | 137.10 | 137.10 | - |
| 26 Feb 2024 | 133.60 | 135.40 | 133.60 | 134.60 | 134.60 | 25 |
| 23 Feb 2024 | 132.90 | 134.90 | 132.90 | 134.60 | 134.60 | - |
| 22 Feb 2024 | 133.60 | 134.40 | 133.30 | 134.00 | 134.00 | 100 |
| 21 Feb 2024 | 134.30 | 135.00 | 134.30 | 134.40 | 134.40 | - |
| 20 Feb 2024 | 131.80 | 134.80 | 131.80 | 134.80 | 134.80 | - |
| 19 Feb 2024 | 132.10 | 134.10 | 132.00 | 132.00 | 132.00 | 20 |
| 16 Feb 2024 | 131.00 | 134.40 | 131.00 | 133.00 | 133.00 | - |
| 15 Feb 2024 | 129.70 | 132.10 | 129.70 | 131.70 | 131.70 | - |
| 14 Feb 2024 | 129.60 | 130.30 | 129.10 | 130.20 | 130.20 | - |
| 13 Feb 2024 | 131.60 | 131.60 | 129.40 | 129.90 | 129.90 | - |
| 12 Feb 2024 | 128.30 | 132.50 | 128.30 | 132.50 | 132.50 | - |
| 09 Feb 2024 | 129.70 | 129.70 | 129.10 | 129.20 | 129.20 | - |
| 08 Feb 2024 | 128.80 | 132.00 | 128.80 | 130.40 | 130.40 | 25 |
| 07 Feb 2024 | 127.10 | 130.80 | 127.10 | 129.60 | 129.60 | - |
| 06 Feb 2024 | 126.60 | 128.30 | 126.60 | 127.90 | 127.90 | - |
| 05 Feb 2024 | 127.50 | 128.20 | 126.10 | 127.90 | 127.90 | 228 |
| 02 Feb 2024 | 123.80 | 128.50 | 123.80 | 128.50 | 128.50 | - |
| 01 Feb 2024 | 120.10 | 124.40 | 120.10 | 124.40 | 124.40 | - |
| 31 Jan 2024 | 120.80 | 121.30 | 120.40 | 120.80 | 120.80 | - |
| 30 Jan 2024 | 122.60 | 122.60 | 121.00 | 121.00 | 121.00 | - |
| 29 Jan 2024 | 121.40 | 124.00 | 121.40 | 123.20 | 123.20 | - |
| 26 Jan 2024 | 120.80 | 122.60 | 120.80 | 122.10 | 122.10 | - |
| 25 Jan 2024 | 119.10 | 121.80 | 119.00 | 121.60 | 121.60 | - |
| 24 Jan 2024 | 120.20 | 120.20 | 119.10 | 119.10 | 119.10 | - |
| 23 Jan 2024 | 119.20 | 121.50 | 119.20 | 121.10 | 121.10 | - |
| 22 Jan 2024 | 118.90 | 120.50 | 118.70 | 120.20 | 120.20 | - |
| 19 Jan 2024 | 120.80 | 120.90 | 119.60 | 119.80 | 119.80 | 20 |
| 18 Jan 2024 | 123.30 | 123.30 | 120.70 | 121.70 | 121.70 | - |
| 17 Jan 2024 | 123.80 | 124.00 | 123.60 | 124.00 | 124.00 | - |
| 16 Jan 2024 | 123.00 | 124.70 | 123.00 | 124.50 | 124.50 | - |
| 15 Jan 2024 | 123.00 | 123.10 | 123.00 | 123.10 | 123.10 | - |
| 12 Jan 2024 | 122.30 | 123.70 | 122.20 | 123.70 | 123.70 | - |
| 11 Jan 2024 | 124.60 | 124.60 | 123.10 | 123.10 | 123.10 | - |
| 10 Jan 2024 | 125.40 | 125.80 | 124.80 | 125.30 | 125.30 | - |
| 09 Jan 2024 | 124.60 | 126.20 | 124.60 | 126.20 | 126.20 | - |
| 08 Jan 2024 | 123.20 | 125.70 | 123.20 | 125.40 | 125.40 | - |
| 05 Jan 2024 | 123.70 | 125.10 | 123.40 | 124.40 | 124.40 | - |
| 04 Jan 2024 | 124.30 | 125.20 | 124.30 | 124.30 | 124.30 | - |
| 03 Jan 2024 | 128.80 | 128.80 | 125.10 | 125.10 | 125.10 | - |
| 02 Jan 2024 | 127.90 | 131.40 | 127.90 | 129.80 | 129.80 | - |
| 29 Dec 2023 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 28 Dec 2023 | 126.70 | 128.80 | 126.70 | 128.50 | 128.50 | - |
| 27 Dec 2023 | 126.00 | 127.90 | 125.90 | 127.50 | 127.50 | - |
| 22 Dec 2023 | 122.10 | 123.90 | 122.10 | 123.80 | 123.80 | - |
| 21 Dec 2023 | 122.30 | 122.90 | 121.30 | 122.10 | 122.10 | - |
| 20 Dec 2023 | 121.10 | 123.30 | 121.10 | 122.90 | 122.90 | - |
| 19 Dec 2023 | 118.50 | 121.40 | 118.50 | 121.40 | 121.40 | 100 |
| 18 Dec 2023 | 119.20 | 119.70 | 119.20 | 119.30 | 119.30 | - |
| 15 Dec 2023 | 117.40 | 120.20 | 117.40 | 120.00 | 120.00 | - |
| 14 Dec 2023 | 119.20 | 119.30 | 117.30 | 118.00 | 118.00 | - |
| 13 Dec 2023 | 116.90 | 119.60 | 116.90 | 119.60 | 119.60 | - |
| 12 Dec 2023 | 116.80 | 117.50 | 116.40 | 117.20 | 117.20 | 200 |
| 11 Dec 2023 | 114.70 | 117.80 | 114.70 | 117.40 | 117.40 | 25 |
| 08 Dec 2023 | 116.70 | 117.50 | 115.50 | 115.80 | 115.80 | 115 |
| *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.