Dollar Tree, Inc. (ETR:DT3)
Germany · Delayed Price · Currency is EUR 96.32
+1.71 (1.81%)
At close: Nov 28, 2025
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.00 | 96.32 | 96.00 | 96.32 | 96.32 | 1.81% | 108 |
| Nov 27, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 4.91% | - |
| Nov 25, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 3.48% | - |
| Nov 24, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.55% | - |
| Nov 21, 2025 | 86.87 | 87.63 | 86.87 | 87.63 | 87.63 | 0.45% | 27 |
| Nov 20, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.21% | - |
| Nov 19, 2025 | 87.88 | 87.91 | 87.42 | 87.42 | 87.42 | -1.05% | 209 |
| Nov 18, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -2.86% | - |
| Nov 17, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1.25% | - |
| Nov 14, 2025 | 90.65 | 90.65 | 89.83 | 89.83 | 89.83 | 2.27% | 32 |
| Nov 13, 2025 | 88.71 | 88.71 | 87.84 | 87.84 | 87.84 | -3.44% | 140 |
| Nov 12, 2025 | 90.24 | 90.97 | 90.24 | 90.97 | 90.97 | -0.35% | 75 |
| Nov 11, 2025 | 92.04 | 92.04 | 91.29 | 91.29 | 91.29 | 0.18% | 53 |
| Nov 10, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 1.72% | - |
| Nov 7, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | -2.28% | - |
| Nov 6, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 3.01% | 20 |
| Nov 5, 2025 | 89.12 | 89.12 | 89.00 | 89.00 | 89.00 | -0.43% | 54 |
| Nov 4, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 3.32% | 45 |
| Nov 3, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 0.87% | - |
| Oct 31, 2025 | 87.05 | 87.05 | 85.76 | 85.76 | 85.76 | -2.13% | 3 |
| Oct 30, 2025 | 87.64 | 87.70 | 87.63 | 87.63 | 87.63 | -0.49% | 2 |
| Oct 29, 2025 | 87.64 | 88.06 | 87.64 | 88.06 | 88.06 | 0.11% | 113 |
| Oct 28, 2025 | 88.40 | 88.40 | 87.96 | 87.96 | 87.96 | 3.02% | 100 |
| Oct 24, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -1.66% | - |
| Oct 23, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 1.50% | - |
| Oct 22, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | 0.19% | - |
| Oct 21, 2025 | 85.34 | 85.38 | 84.63 | 85.38 | 85.38 | 4.34% | 75 |
| Oct 17, 2025 | 80.67 | 81.83 | 80.67 | 81.83 | 81.83 | -6.22% | 132 |
| Oct 15, 2025 | 81.89 | 89.15 | 81.89 | 87.26 | 87.26 | 5.26% | 49 |
| Oct 14, 2025 | 82.24 | 82.90 | 82.24 | 82.90 | 82.90 | 5.07% | 9 |
| Oct 13, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 2.43% | - |
| Oct 10, 2025 | 77.62 | 77.62 | 76.86 | 77.03 | 77.03 | 1.24% | 204 |
| Oct 9, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 3.72% | 7 |
| Oct 7, 2025 | 73.69 | 73.69 | 72.53 | 73.36 | 73.36 | -2.29% | 143 |
| Oct 6, 2025 | 77.38 | 77.38 | 75.08 | 75.08 | 75.08 | -1.15% | 70 |
| Oct 3, 2025 | 77.47 | 77.47 | 75.95 | 75.95 | 75.95 | -0.07% | 5 |
| Oct 2, 2025 | 76.88 | 76.88 | 75.72 | 76.00 | 76.00 | -5.31% | 215 |
| Oct 1, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.12% | 5 |
| Sep 30, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.71% | - |
| Sep 29, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -1.54% | - |
| Sep 26, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -1.62% | - |
| Sep 25, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.17% | - |
| Sep 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.10% | - |
| Sep 23, 2025 | 79.67 | 80.61 | 79.67 | 80.61 | 80.61 | -0.11% | 435 |
| Sep 22, 2025 | 80.50 | 80.70 | 80.50 | 80.70 | 80.70 | -3.70% | 350 |
| Sep 19, 2025 | 83.31 | 83.82 | 83.31 | 83.80 | 83.80 | 0.96% | 229 |
| Sep 18, 2025 | 83.32 | 83.72 | 83.00 | 83.00 | 83.00 | -0.19% | 700 |
| Sep 15, 2025 | 83.08 | 83.16 | 83.08 | 83.16 | 83.16 | -0.36% | 6 |
| Sep 12, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -1.41% | - |
| Sep 11, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.98% | - |