Dollarama Inc (DR3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM 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 | 82.16 | 82.76 | 81.84 | 82.76 | 82.76 | - |
| 16 May 2024 | 81.52 | 82.98 | 81.48 | 82.28 | 82.28 | - |
| 15 May 2024 | 81.14 | 82.14 | 81.06 | 81.88 | 81.88 | - |
| 14 May 2024 | 81.18 | 81.66 | 81.16 | 81.36 | 81.36 | - |
| 13 May 2024 | 80.02 | 80.96 | 79.84 | 80.80 | 80.80 | - |
| 10 May 2024 | 80.40 | 81.02 | 80.40 | 81.02 | 81.02 | - |
| 09 May 2024 | 80.84 | 81.48 | 80.84 | 81.48 | 81.48 | - |
| 08 May 2024 | 80.02 | 81.02 | 80.02 | 81.02 | 81.02 | - |
| 07 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 06 May 2024 | 79.02 | 79.80 | 79.02 | 79.80 | 79.80 | 30 |
| 03 May 2024 | 78.30 | 79.08 | 78.30 | 79.08 | 79.08 | - |
| 02 May 2024 | 77.88 | 78.74 | 77.84 | 78.48 | 78.48 | - |
| 30 Apr 2024 | 78.96 | 78.96 | 77.94 | 78.10 | 78.10 | - |
| 29 Apr 2024 | 78.86 | 79.04 | 78.66 | 78.78 | 78.78 | - |
| 26 Apr 2024 | 79.56 | 79.56 | 79.36 | 79.36 | 79.36 | - |
| 25 Apr 2024 | 78.40 | 78.96 | 78.38 | 78.96 | 78.96 | - |
| 24 Apr 2024 | 77.30 | 78.66 | 77.02 | 78.66 | 78.66 | - |
| 23 Apr 2024 | 77.72 | 78.94 | 77.54 | 77.74 | 77.74 | 5 |
| 22 Apr 2024 | 76.92 | 77.28 | 76.88 | 77.28 | 77.28 | - |
| 19 Apr 2024 | 76.64 | 77.04 | 76.50 | 76.84 | 76.84 | - |
| 18 Apr 2024 | 76.92 | 77.32 | 76.06 | 76.86 | 76.86 | - |
| 18 Apr 2024 | 0.092 Dividend | |||||
| 17 Apr 2024 | 75.60 | 76.78 | 75.60 | 76.72 | 76.63 | - |
| 16 Apr 2024 | 76.44 | 76.74 | 75.64 | 75.98 | 75.89 | - |
| 15 Apr 2024 | 76.22 | 77.10 | 76.22 | 76.58 | 76.49 | - |
| 12 Apr 2024 | 76.48 | 77.00 | 76.46 | 76.46 | 76.37 | - |
| 11 Apr 2024 | 75.56 | 76.66 | 75.46 | 76.64 | 76.55 | - |
| 10 Apr 2024 | 74.28 | 75.58 | 73.94 | 75.52 | 75.43 | - |
| 09 Apr 2024 | 75.26 | 75.28 | 74.18 | 74.18 | 74.09 | - |
| 08 Apr 2024 | 77.30 | 77.40 | 75.84 | 75.86 | 75.77 | - |
| 05 Apr 2024 | 74.64 | 76.28 | 74.64 | 76.28 | 76.19 | - |
| 04 Apr 2024 | 68.12 | 69.00 | 68.12 | 69.00 | 68.92 | - |
| 03 Apr 2024 | 69.22 | 69.26 | 68.90 | 68.90 | 68.82 | 4 |
| 02 Apr 2024 | 69.82 | 69.86 | 69.78 | 69.78 | 69.70 | - |
| 28 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| 27 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.42 | - |
| 26 Mar 2024 | 68.50 | 70.00 | 68.50 | 70.00 | 69.92 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| 22 Mar 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 68.42 | - |
| 21 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 20 Mar 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 71.41 | - |
| 19 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.41 | - |
| 18 Mar 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| 15 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.42 | - |
| 14 Mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.42 | - |
| 13 Mar 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| 12 Mar 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.91 | - |
| 11 Mar 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 08 Mar 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 07 Mar 2024 | 71.00 | 71.00 | 69.50 | 70.00 | 69.92 | - |
| 06 Mar 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.42 | - |
| 05 Mar 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.92 | - |
| 04 Mar 2024 | 70.50 | 71.00 | 69.50 | 69.50 | 69.42 | - |
| 01 Mar 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| 29 Feb 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 71.91 | - |
| 28 Feb 2024 | 72.50 | 73.00 | 72.00 | 72.00 | 71.91 | - |
| 27 Feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.91 | - |
| 26 Feb 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.41 | - |
| 23 Feb 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.41 | - |
| 22 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.41 | - |
| 21 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.91 | - |
| 16 Feb 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 70.91 | - |
| 15 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 70.42 | - |
| 14 Feb 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.92 | - |
| 13 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.42 | - |
| 12 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.92 | - |
| 09 Feb 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 68.92 | 90 |
| 08 Feb 2024 | 68.00 | 69.00 | 67.50 | 69.00 | 68.92 | - |
| 07 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| 06 Feb 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| 05 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.92 | - |
| 02 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 01 Feb 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 31 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
| 30 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.92 | - |
| 29 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 26 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 25 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.42 | - |
| 24 Jan 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 67.92 | - |
| 23 Jan 2024 | 67.50 | 69.50 | 67.50 | 69.00 | 68.92 | 54 |
| 22 Jan 2024 | 67.50 | 68.00 | 67.00 | 67.00 | 66.92 | - |
| 19 Jan 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.42 | - |
| 18 Jan 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.42 | - |
| 17 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | - |
| 16 Jan 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 66.92 | - |
| 15 Jan 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.92 | - |
| 12 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 65.92 | - |
| 11 Jan 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.42 | - |
| 10 Jan 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.92 | - |
| 09 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.92 | - |
| 08 Jan 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.42 | - |
| 05 Jan 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 63.92 | - |
| 04 Jan 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.42 | 400 |
| 04 Jan 2024 | 0.0708 Dividend | |||||
| 03 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.85 | - |
| 02 Jan 2024 | 65.00 | 65.50 | 65.00 | 65.00 | 64.85 | 150 |
| 29 Dec 2023 | 64.00 | 64.50 | 64.00 | 64.00 | 63.85 | - |
| 28 Dec 2023 | 64.00 | 64.50 | 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.