Dollar General Corporation (VIE:DGEN)
Austria · Delayed Price · Currency is EUR 89.15
-0.74 (-0.82%)
At close: Oct 23, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 90.98 | 91.16 | 89.89 | 89.89 | 89.89 | -1.64% | - |
| Oct 21, 2025 | 91.47 | 91.90 | 91.39 | 91.39 | 91.39 | -0.46% | - |
| Oct 20, 2025 | 90.74 | 91.81 | 90.44 | 91.81 | 91.81 | 2.12% | - |
| Oct 17, 2025 | 88.93 | 89.90 | 88.02 | 89.90 | 89.90 | -0.50% | - |
| Oct 16, 2025 | 91.65 | 91.65 | 90.35 | 90.35 | 90.35 | -0.89% | - |
| Oct 15, 2025 | 89.49 | 91.16 | 89.49 | 91.16 | 91.16 | 1.93% | - |
| Oct 14, 2025 | 88.26 | 89.43 | 88.26 | 89.43 | 89.43 | 2.84% | - |
| Oct 13, 2025 | 85.58 | 86.96 | 85.42 | 86.96 | 86.96 | 2.54% | - |
| Oct 10, 2025 | 85.37 | 86.00 | 84.81 | 84.81 | 84.81 | -0.02% | - |
| Oct 9, 2025 | 84.67 | 85.26 | 84.54 | 84.83 | 84.83 | 0.56% | - |
| Oct 8, 2025 | 82.86 | 84.36 | 82.64 | 84.36 | 84.36 | 1.50% | - |
| Oct 7, 2025 | 83.56 | 83.83 | 83.11 | 83.11 | 83.11 | -2.48% | - |
| Oct 3, 2025 | 86.73 | 86.83 | 85.22 | 85.22 | 84.72 | -0.96% | - |
| Oct 2, 2025 | 84.96 | 86.05 | 84.90 | 86.05 | 85.54 | 1.34% | - |
| Oct 1, 2025 | 87.29 | 87.76 | 84.91 | 84.91 | 84.41 | -1.94% | - |
| Sep 30, 2025 | 87.54 | 88.04 | 86.59 | 86.59 | 86.08 | -0.14% | - |
| Sep 29, 2025 | 87.41 | 87.54 | 86.71 | 86.71 | 86.20 | -0.60% | - |
| Sep 26, 2025 | 87.98 | 88.22 | 87.23 | 87.23 | 86.71 | -1.42% | - |
| Sep 25, 2025 | 88.91 | 90.03 | 88.49 | 88.49 | 87.97 | 0.09% | - |
| Sep 24, 2025 | 88.00 | 88.41 | 87.88 | 88.41 | 87.89 | 0.58% | - |
| Sep 23, 2025 | 86.41 | 87.90 | 86.41 | 87.90 | 87.38 | 1.81% | - |
| Sep 22, 2025 | 86.84 | 86.84 | 86.34 | 86.34 | 85.83 | -1.58% | - |
| Sep 19, 2025 | 90.79 | 91.07 | 87.73 | 87.73 | 87.21 | -2.04% | - |
| Sep 18, 2025 | 90.37 | 90.37 | 89.56 | 89.56 | 89.03 | 0.47% | - |
| Sep 17, 2025 | 87.98 | 89.14 | 87.98 | 89.14 | 88.61 | 1.75% | - |
| Sep 16, 2025 | 88.75 | 88.81 | 87.61 | 87.61 | 87.09 | -1.36% | - |
| Sep 15, 2025 | 89.04 | 89.07 | 88.78 | 88.82 | 88.30 | -0.16% | - |
| Sep 12, 2025 | 89.71 | 90.04 | 88.96 | 88.96 | 88.43 | -1.24% | - |
| Sep 11, 2025 | 91.18 | 91.43 | 90.08 | 90.08 | 89.55 | -0.09% | - |
| Sep 10, 2025 | 89.56 | 90.16 | 89.27 | 90.16 | 89.63 | 0.70% | - |
| Sep 9, 2025 | 92.51 | 92.97 | 89.53 | 89.53 | 89.00 | -2.19% | - |
| Sep 8, 2025 | 93.09 | 93.98 | 91.53 | 91.53 | 90.99 | -1.23% | - |
| Sep 5, 2025 | 92.98 | 93.19 | 92.67 | 92.67 | 92.12 | -1.26% | - |
| Sep 4, 2025 | 94.27 | 94.36 | 93.85 | 93.85 | 93.30 | -0.23% | - |
| Sep 3, 2025 | 95.22 | 95.22 | 93.43 | 94.07 | 93.51 | -0.11% | - |
| Sep 2, 2025 | 92.56 | 94.17 | 92.56 | 94.17 | 93.61 | 1.20% | - |
| Sep 1, 2025 | 92.72 | 93.05 | 92.72 | 93.05 | 92.50 | -0.31% | - |
| Aug 29, 2025 | 95.43 | 95.90 | 93.34 | 93.34 | 92.79 | -2.20% | - |
| Aug 28, 2025 | 96.20 | 97.85 | 95.44 | 95.44 | 94.88 | 0.43% | 122 |
| Aug 27, 2025 | 95.16 | 95.49 | 95.03 | 95.03 | 94.47 | 0.21% | - |
| Aug 26, 2025 | 96.50 | 96.53 | 94.83 | 94.83 | 94.27 | -0.27% | - |
| Aug 25, 2025 | 96.01 | 96.01 | 95.09 | 95.09 | 94.53 | -0.72% | - |
| Aug 22, 2025 | 96.96 | 97.15 | 95.78 | 95.78 | 95.21 | -0.73% | - |
| Aug 21, 2025 | 98.77 | 98.77 | 96.48 | 96.48 | 95.91 | -1.92% | - |
| Aug 20, 2025 | 96.78 | 98.37 | 95.72 | 98.37 | 97.79 | 1.81% | - |
| Aug 19, 2025 | 96.09 | 96.62 | 95.98 | 96.62 | 96.05 | -0.33% | - |
| Aug 18, 2025 | 96.38 | 96.95 | 96.38 | 96.94 | 96.37 | 0.81% | - |
| Aug 15, 2025 | 98.38 | 98.40 | 96.16 | 96.16 | 95.59 | -1.77% | - |
| Aug 14, 2025 | 98.83 | 98.97 | 97.89 | 97.89 | 97.31 | -0.43% | - |
| Aug 13, 2025 | 98.79 | 98.90 | 98.31 | 98.31 | 97.73 | -0.34% | - |