Dollar General Corporation (ETR:7DG)
Germany · Delayed Price · Currency is EUR 110.05
-1.10 (-0.99%)
At close: Oct 8, 2026
ETR:7DG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 109.15 | 110.05 | 108.85 | 110.05 | 110.05 | -0.99% | - |
| Oct 7, 2026 | 109.80 | 111.15 | 109.80 | 111.15 | 111.15 | 0.91% | 34 |
| Oct 6, 2026 | 106.05 | 110.15 | 106.05 | 110.15 | 110.15 | 3.65% | - |
| Oct 5, 2026 | 106.15 | 106.80 | 106.15 | 106.80 | 106.27 | 1.76% | - |
| Oct 2, 2026 | 106.10 | 106.10 | 104.95 | 104.95 | 104.43 | -1.41% | - |
| Oct 1, 2026 | 106.25 | 106.70 | 106.05 | 106.45 | 105.93 | 0.09% | 24 |
| Sep 30, 2026 | 108.10 | 108.25 | 106.35 | 106.35 | 105.83 | -0.09% | - |
| Sep 29, 2026 | 109.45 | 109.70 | 106.45 | 106.45 | 105.93 | -2.61% | - |
| Sep 28, 2026 | 109.55 | 110.00 | 108.65 | 109.30 | 108.76 | -0.05% | 126 |
| Sep 25, 2026 | 107.75 | 109.35 | 107.75 | 109.35 | 108.81 | 1.16% | 146 |
| Sep 24, 2026 | 105.65 | 108.10 | 105.65 | 108.10 | 107.57 | 1.55% | 77 |
| Sep 23, 2026 | 107.45 | 107.70 | 106.45 | 106.45 | 105.93 | -1.30% | 1 |
| Sep 22, 2026 | 106.35 | 107.85 | 106.35 | 107.85 | 107.32 | 0.70% | - |
| Sep 21, 2026 | 107.05 | 107.10 | 107.05 | 107.10 | 106.57 | -0.88% | - |
| Sep 18, 2026 | 108.80 | 108.80 | 107.80 | 108.05 | 107.52 | - | 8 |
| Sep 17, 2026 | 107.95 | 108.10 | 107.95 | 108.05 | 107.52 | -0.46% | - |
| Sep 16, 2026 | 108.35 | 108.55 | 108.15 | 108.55 | 108.02 | -0.14% | 31 |
| Sep 15, 2026 | 111.55 | 111.55 | 108.70 | 108.70 | 108.16 | -1.94% | - |
| Sep 14, 2026 | 108.25 | 110.85 | 108.25 | 110.85 | 110.30 | 4.28% | - |
| Sep 11, 2026 | 106.60 | 106.70 | 106.30 | 106.30 | 105.78 | -0.98% | - |
| Sep 10, 2026 | 107.65 | 107.65 | 107.35 | 107.35 | 106.82 | -0.88% | 6 |
| Sep 9, 2026 | 109.90 | 109.90 | 108.30 | 108.30 | 107.77 | -0.69% | - |
| Sep 8, 2026 | 113.80 | 114.00 | 109.05 | 109.05 | 108.51 | -4.55% | 20 |
| Sep 7, 2026 | 114.60 | 114.60 | 114.25 | 114.25 | 113.69 | 0.22% | - |
| Sep 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.44 | 0.80% | - |
| Sep 3, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 112.54 | 5.75% | 20 |
| Aug 31, 2026 | 106.35 | 106.95 | 106.30 | 106.95 | 106.42 | -4.64% | 360 |
| Aug 27, 2026 | 107.25 | 113.25 | 107.25 | 112.15 | 111.60 | 7.42% | 130 |
| Aug 26, 2026 | 105.90 | 105.90 | 104.40 | 104.40 | 103.89 | -0.76% | 4 |
| Aug 25, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 104.68 | -1.03% | - |
| Aug 24, 2026 | 106.80 | 106.80 | 106.30 | 106.30 | 105.78 | 4.73% | 38 |
| Aug 20, 2026 | 104.65 | 104.65 | 101.50 | 101.50 | 101.00 | -3.93% | 157 |
| Aug 19, 2026 | 106.05 | 106.05 | 105.65 | 105.65 | 105.13 | -0.70% | 128 |
| Aug 18, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 105.88 | 2.55% | - |
| Aug 17, 2026 | 104.05 | 104.05 | 103.75 | 103.75 | 103.24 | -2.86% | 321 |
| Aug 14, 2026 | 106.95 | 106.95 | 106.15 | 106.80 | 106.27 | 1.57% | 54 |
| Aug 13, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 104.63 | 1.59% | - |
| Aug 12, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 102.99 | -1.52% | - |
| Aug 11, 2026 | 105.80 | 105.80 | 105.10 | 105.10 | 104.58 | -1.87% | 45 |
| Aug 10, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 106.57 | -2.41% | - |
| Aug 7, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.21 | -0.99% | - |
| Aug 6, 2026 | 110.05 | 110.85 | 110.05 | 110.85 | 110.30 | 0.59% | 12 |
| Aug 5, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 109.66 | -0.41% | - |
| Aug 4, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.10 | 0.32% | - |
| Aug 3, 2026 | 110.50 | 110.50 | 110.30 | 110.30 | 109.76 | -0.05% | 6 |
| Jul 31, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 109.81 | 0.50% | - |
| Jul 30, 2026 | 111.80 | 111.85 | 109.80 | 109.80 | 109.26 | 4.97% | 232 |
| Jul 24, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.08 | -1.88% | - |
| Jul 22, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.07 | -1.52% | - |
| Jul 21, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.72 | -1.81% | - |