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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dollar Tree, Inc. (DT3.DE) XETRA