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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.56	112.78	112.78	115.74	112.78	194
February 19, 2026	111.96	112.08	112.08	112.08	111.96	529
February 18, 2026	108.16	112.64	112.64	112.78	106.7	529
February 17, 2026	108.44	106.56	106.56	108.96	106.56	529
February 13, 2026	106.66	106.3	106.3	107.6	103.8	801
February 12, 2026	105.02	108.4	108.4	108.7	105.02	170
February 11, 2026	101.9	105.52	105.52	105.62	101.9	434
February 10, 2026	102.9	102.56	102.56	103.86	101.42	50
February 09, 2026	103.74	103.32	103.32	104.94	103.12	494
February 06, 2026	100.76	104.98	104.98	105.56	100.76	485
February 05, 2026	102.32	101.62	101.62	103.32	101.12	216
February 04, 2026	100.68	102.92	102.92	102.92	100.6	35
February 03, 2026	98.95	101.46	101.46	102.36	98.93	458
February 02, 2026	98.83	99.58	99.58	100.28	98.57	463
January 30, 2026	97.68	98.88	98.88	98.88	97.19	49
January 29, 2026	99.13	97.73	97.73	99.25	97.73	181
January 28, 2026	100.76	99.59	99.59	101.44	99.48	411
January 27, 2026	105.54	101.54	101.54	105.62	101.4	230
January 26, 2026	108.06	105.62	105.62	108.36	105.62	61
January 23, 2026	108.62	108.6	108.6	108.68	106.76	302
January 22, 2026	113.18	108.12	108.12	113.7	107.04	192
January 21, 2026	114.06	113.54	113.54	114.34	110.54	464
January 20, 2026	118.44	114.42	114.42	119.68	114.42	524
January 19, 2026	118.82	119.74	119.74	119.8	118.82	39
January 16, 2026	121.08	120.48	120.48	121.28	120.12	302
January 15, 2026	120.18	121.9	121.9	121.94	120.08	67
January 14, 2026	117.52	119.94	119.94	119.94	117.52	96
January 13, 2026	117.24	117.92	117.92	118.64	117.24	85
January 12, 2026	113.86	117.28	117.28	117.28	113.12	592
January 09, 2026	112.44	113.94	113.94	113.94	112.44	118
January 08, 2026	112.28	113.28	113.28	113.66	111.98	79
January 07, 2026	113.8	112.38	112.38	114.5	111.62	136
January 06, 2026	109.08	114.82	114.82	115.28	109.06	179
January 05, 2026	109.74	109.38	109.38	110.38	108.28	27
January 02, 2026	104.4	109.32	109.32	109.84	104.4	11
December 30, 2025	104.86	104.96	104.96	104.96	104.86	27
December 29, 2025	104.88	105.66	105.66	105.96	104.88	22
December 23, 2025	103.64	101.36	101.36	103.68	101.36	23
December 22, 2025	109.5	103.74	103.74	109.62	103.7	23
December 19, 2025	107.54	107.54	107.62	107.54	107.54	208
December 18, 2025	108.76	108.08	108.08	110.96	108.04	208
December 17, 2025	111.52	109.54	109.54	111.92	108.3	193
December 16, 2025	112	111.84	111.94	112	111.84	179
December 15, 2025	110.72	111.88	111.88	112.86	110.72	19
December 12, 2025	111.28	109.34	109.34	111.92	109.1	229
December 11, 2025	105.5	111.06	111.06	111.18	105.5	122
December 10, 2025	102.4	106.64	106.64	106.64	102.32	382
December 09, 2025	104.16	104.34	104.12	104.34	104.16	206
December 08, 2025	104.7	103.22	103.22	106.94	101.66	182
December 05, 2025	99.13	107.7	107.7	107.72	99.13	695
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

Dollar Tree, Inc. (DT3.DE) XETRA