Dollar Tree, Inc. - DT3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	96.43	99.18	99.18	102.26	96.43	695
December 03, 2025	93.24	97.15	97.15	97.37	92.94	695
December 02, 2025	94.47	93.73	93.73	94.64	93.11	108
December 01, 2025	95.11	95.04	95.04	95.9	94.98	108
November 28, 2025	94.43	95.76	95.76	96.14	94.43	108
November 27, 2025	94.21	94.34	94.34	94.34	94.21	28
November 26, 2025	90.86	94.99	94.99	95.45	90.86	116
November 25, 2025	86.83	91.25	91.25	91.25	86.4	58
November 24, 2025	88.19	86.61	86.61	88.31	86.61	27
November 21, 2025	84.95	88.63	88.63	89.44	84.95	27
November 20, 2025	86.92	85.72	85.72	87.79	85.72	209
November 19, 2025	87.25	86.47	86.47	87.98	86.11	209
November 18, 2025	88.35	88.35	88.29	88.35	88.35	32
November 17, 2025	89.91	89.59	89.59	91.36	89.59	32
November 14, 2025	90.65	89.83	89.83	90.65	89.83	32
November 13, 2025	88.71	87.84	87.84	88.71	87.84	140
November 12, 2025	90.24	90.97	90.97	90.97	90.24	75
November 11, 2025	92.04	91.29	91.29	92.04	91.29	53
November 10, 2025	91.13	91.13	91.13	91.13	91.13	130
November 07, 2025	89.59	89.59	89.59	89.59	89.59	331
November 06, 2025	91.68	87.87	87.87	91.68	91.68	48
November 05, 2025	89.12	89	89	89.12	89	175
November 04, 2025	89.38	89.38	89.38	89.38	89.38	96
November 03, 2025	85.55	87.23	87.23	87.23	85.55	43
October 31, 2025	85	86.16	86.16	86.69	84.46	161
October 30, 2025	86.84	86.08	86.08	87.64	85.75	49
October 29, 2025	88.13	87.15	87.15	88.55	87.03	165
October 28, 2025	87.74	88.29	88.29	89.13	86.61	126
October 27, 2025	84.88	87.96	87.96	88.16	84.88	126
October 24, 2025	86.46	85.34	85.34	86.6	85.34	75
October 23, 2025	86.29	86.81	86.81	87.3	86.2	97
October 22, 2025	84.83	86.94	86.94	87.05	84.83	75
October 21, 2025	84.78	85.49	85.49	85.58	84.62	75
October 20, 2025	82.26	84.91	84.91	85.04	82.23	132
October 17, 2025	79.48	82.08	82.08	82.08	79.48	132
October 16, 2025	81.92	80.41	80.41	83.13	79.81	348
October 15, 2025	81.93	82.46	82.46	89.78	81.93	468
October 14, 2025	79.62	82.48	82.48	82.64	79.5	204
October 13, 2025	75.03	80.18	80.18	80.59	75.03	204
October 10, 2025	76.63	75.6	75.6	80.22	75.6	204
October 09, 2025	75.09	76.78	76.78	77.29	75.09	28
October 08, 2025	73.19	75.31	75.31	75.56	72.5	143
October 07, 2025	73.17	73.1	73.1	73.79	72.47	336
October 06, 2025	76.58	75.02	75.02	77.43	74.89	72
October 03, 2025	76.77	76.44	76.44	77.15	76.11	15
October 02, 2025	76.64	76.91	76.91	77	75.34	215
October 01, 2025	79.59	76.87	76.87	80.22	76.87	171
September 30, 2025	79.93	80.3	80.3	80.52	79.66	435
September 29, 2025	80.64	80.13	80.13	81.82	78.31	435
September 26, 2025	80.1	81.3	81.3	81.38	79.91	435
September 25, 2025	81.31	80.77	80.77	82.09	80.77	435
September 24, 2025	79.88	81.98	81.98	81.98	79.88	435
September 23, 2025	80	80.03	80.03	80.22	79.6	435
September 22, 2025	80.96	80	80	81.33	79.82	350
September 19, 2025	83.14	81.12	81.12	83.51	80.79	229
September 18, 2025	83.08	83.22	83.22	83.78	82.33	700
September 17, 2025	80.17	82.61	82.61	83.29	79.95	584
September 16, 2025	82.38	80.35	80.35	82.68	79.99	338
September 15, 2025	82.96	82.48	82.48	83.73	82.46	136
September 12, 2025	84.35	82.83	82.83	85.22	82.47	87

Dollar Tree, Inc. (DT3.DE) XETRA