Dollarama Inc. (DR3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:36AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 16 May 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| 15 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 14 May 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 13 May 2024 | 80.04 | 80.70 | 80.04 | 80.70 | 80.70 | - |
| 10 May 2024 | 80.42 | 80.98 | 80.42 | 80.98 | 80.98 | - |
| 09 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 08 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 07 May 2024 | 80.04 | 80.60 | 80.04 | 80.60 | 80.60 | 18 |
| 06 May 2024 | 79.04 | 79.24 | 79.04 | 79.24 | 79.24 | - |
| 03 May 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 02 May 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 30 Apr 2024 | 78.68 | 78.68 | 78.22 | 78.22 | 78.22 | - |
| 29 Apr 2024 | 78.90 | 78.90 | 78.72 | 78.72 | 78.72 | - |
| 26 Apr 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 25 Apr 2024 | 78.04 | 78.10 | 78.04 | 78.10 | 78.10 | - |
| 24 Apr 2024 | 77.26 | 78.38 | 77.26 | 78.38 | 78.38 | 3 |
| 23 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 22 Apr 2024 | 76.94 | 78.00 | 76.94 | 77.18 | 77.18 | 20 |
| 19 Apr 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 18 Apr 2024 | 76.96 | 77.40 | 76.96 | 77.40 | 77.40 | - |
| 18 Apr 2024 | 0.092 Dividend | |||||
| 17 Apr 2024 | 75.44 | 77.08 | 75.44 | 77.08 | 76.99 | 197 |
| 16 Apr 2024 | 76.10 | 76.10 | 76.06 | 76.06 | 75.97 | - |
| 15 Apr 2024 | 76.24 | 77.46 | 76.24 | 77.46 | 77.37 | - |
| 12 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.55 | - |
| 11 Apr 2024 | 75.44 | 76.26 | 75.44 | 76.26 | 76.17 | - |
| 10 Apr 2024 | 74.22 | 74.22 | 73.88 | 73.88 | 73.79 | - |
| 09 Apr 2024 | 75.28 | 75.28 | 74.90 | 74.90 | 74.81 | - |
| 08 Apr 2024 | 77.14 | 77.14 | 76.58 | 76.58 | 76.49 | - |
| 05 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.71 | - |
| 04 Apr 2024 | 68.26 | 72.28 | 68.26 | 72.28 | 72.19 | - |
| 03 Apr 2024 | 68.94 | 68.94 | 68.76 | 68.76 | 68.68 | - |
| 02 Apr 2024 | 69.78 | 69.78 | 69.44 | 69.48 | 69.40 | - |
| 28 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.41 | - |
| 27 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.42 | 6 |
| 26 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 22 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 21 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 20 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
| 19 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 18 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 15 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 13 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.92 | - |
| 11 Mar 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 08 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 06 Mar 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.92 | - |
| 05 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
| 04 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 01 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
| 29 Feb 2024 | 72.50 | 72.50 | 71.50 | 71.50 | 71.41 | - |
| 28 Feb 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 71.91 | - |
| 27 Feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.92 | - |
| 26 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.91 | 55 |
| 23 Feb 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 72.41 | 100 |
| 22 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 21 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.92 | - |
| 16 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 15 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
| 13 Feb 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 12 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.92 | 45 |
| 09 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.92 | - |
| 08 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 07 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| 06 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| 05 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 02 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 01 Feb 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.92 | - |
| 31 Jan 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| 30 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| 29 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| 26 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| 25 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 24 Jan 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.92 | - |
| 23 Jan 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.92 | - |
| 22 Jan 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.92 | - |
| 19 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| 18 Jan 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 67.92 | - |
| 17 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
| 16 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.42 | - |
| 15 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.42 | - |
| 12 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.42 | - |
| 11 Jan 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.42 | - |
| 10 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.42 | - |
| 09 Jan 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.42 | - |
| 08 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.92 | - |
| 05 Jan 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 63.92 | - |
| 04 Jan 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 63.92 | - |
| 04 Jan 2024 | 0.0708 Dividend | |||||
| 03 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.85 | - |
| 02 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.85 | - |
| 29 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
| 28 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.