Dollar General Corporation (BIT:1DGX)
Italy · Delayed Price · Currency is EUR 113.85
+1.00 (0.89%)
At close: Sep 4, 2026
BIT:1DGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -0.83% | - |
| Sep 2, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 0.62% | - |
| Sep 1, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 5.70% | - |
| Aug 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.09% | - |
| Aug 28, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -5.49% | - |
| Aug 27, 2026 | 106.55 | 113.70 | 106.55 | 112.00 | 112.00 | 7.59% | 274 |
| Aug 26, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.95% | - |
| Aug 25, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -1.04% | - |
| Aug 24, 2026 | 105.40 | 105.40 | 105.40 | 106.20 | 106.20 | 1.14% | 3 |
| Aug 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.05% | - |
| Aug 20, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.71% | - |
| Aug 19, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -1.12% | - |
| Aug 18, 2026 | 104.60 | 104.60 | 104.60 | 107.00 | 107.00 | 3.23% | 5 |
| Aug 17, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -2.63% | - |
| Aug 14, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 1.43% | - |
| Aug 13, 2026 | 104.30 | 104.30 | 104.30 | 104.95 | 104.95 | 1.35% | 27 |
| Aug 12, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -1.66% | - |
| Aug 11, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -1.73% | - |
| Aug 10, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -2.32% | - |
| Aug 7, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.77% | - |
| Aug 6, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 0.41% | - |
| Aug 5, 2026 | 109.90 | 109.90 | 109.90 | 110.10 | 110.10 | -0.32% | 4 |
| Aug 4, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 0.23% | - |
| Aug 3, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -0.05% | - |
| Jul 31, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0.50% | - |
| Jul 30, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -2.10% | - |
| Jul 29, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0.86% | - |
| Jul 28, 2026 | 109.05 | 109.05 | 109.05 | 111.10 | 111.10 | 2.07% | 16 |
| Jul 27, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 3.72% | - |
| Jul 24, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 3.40% | - |
| Jul 23, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -4.92% | - |
| Jul 22, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -1.66% | - |
| Jul 21, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -1.72% | - |
| Jul 20, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -1.52% | - |
| Jul 17, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 2.33% | - |
| Jul 16, 2026 | 106.60 | 106.60 | 106.60 | 109.60 | 109.60 | 2.77% | 20 |
| Jul 15, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.76% | - |
| Jul 14, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -2.71% | - |
| Jul 13, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 5.32% | - |
| Jul 10, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.47% | - |
| Jul 9, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 1.29% | - |
| Jul 8, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | - |
| Jul 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -13.04% | - |
| Jul 6, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 6.46% | - |
| Jul 3, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.18 | 9.01% | - |
| Jul 2, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.08 | - | - |
| Jul 1, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.08 | 0.40% | - |
| Jun 30, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 100.68 | -2.13% | - |
| Jun 29, 2026 | 105.50 | 105.50 | 104.50 | 103.35 | 102.87 | -1.94% | 247 |
| Jun 26, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 104.91 | 2.43% | - |