Xetra · DT3 · stock
Dollar Tree, Inc. (DT3) stock price history
Every Xetra trading session of Dollar Tree, Inc. from Oct 5, 2007 to Sep 28, 2026: 4,819 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DT3 adjusted close, 2007 to 2026
- €170.78
- All time high, 2022
- €121.90
- 52 week high, €77.85 low
- 4,819
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DT3 key facts
- Dollar Tree, Inc. (DT3) closed at €100.48 on Sep 28, 2026 on Xetra.
- DT3's all time high close is €170.78, set on Jul 22, 2022; its all time low close is €8.46 on Jan 3, 2008.
- DT3's 52 week range is €77.85 to €121.90.
- DT3 returned -6.4% over the year to Sep 28, 2026 and +35.2% over five years.
- Over ten years DT3 returned +422%, +18.0% a year compounded.
- DT3's deepest drawdown was -53.6% from Jul 22, 2022 to May 20, 2026.
- DataCedar holds 4,819 daily sessions of DT3 history from Oct 5, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DT3 price chart, 2007 to 2026
DT3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -7.3% |
| 6 months | +8.2% |
| Year to date | -4.6% |
| 1 year | -6.4% |
| 3 years | +0.1% |
| 5 years | +35.2% |
| 10 years | +421.6% |
| Since Oct 5, 2007 | +569.9% |
| Compound annual growth, 19.0 years | +10.5% |
DT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €170.78 on Jul 22, 2022
- All time low close
- €8.46 on Jan 3, 2008
- 52 week high
- €121.90 on Jan 16, 2026
- 52 week low
- €77.85 on May 20, 2026
- Deepest drawdown
- -53.6% from Jul 22, 2022 to May 20, 2026, not yet recovered
- Best single session
- +383.5% on Nov 26, 2019
- Worst single session
- -43.6% on Jan 3, 2008
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2007
- 6.7×
- Best calendar year
- 2019, +333%
- Worst calendar year
- 2008, -44%
DT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €107.32 | €121.90 | €77.85 | €100.48 | -4.6% | 11.3K | 189 |
| 2025 | €107.30 | €112.08 | €86.87 | €105.36 | -1.8% | 2.2K | 253 |
| 2024 | €107.30 | €107.30 | €107.30 | €107.30 | 0.0% | 0 | 254 |
| 2023 | €133.68 | €149.10 | €98.25 | €107.30 | -19.7% | 4.4K | 255 |
| 2022 | €123.60 | €171.20 | €110.60 | €133.68 | +7.6% | 35.4K | 257 |
| 2021 | €88.69 | €132.66 | €72.10 | €124.26 | +40.1% | 19.1K | 255 |
| 2020 | €83.35 | €94.52 | €65.50 | €88.69 | +6.4% | 4.2K | 254 |
| 2019 | €19.26 | €93.14 | €19.26 | €83.35 | +332.6% | 1.2K | 251 |
| 2018 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 252 |
| 2017 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 255 |
| 2016 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 255 |
| 2015 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 254 |
| 2014 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 252 |
| 2013 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 252 |
| 2012 | €19.26 | €19.26 | €19.26 | €19.26 | 0.0% | 0 | 253 |
| 2011 | €19.43 | €19.43 | €18.67 | €19.26 | -0.8% | 100 | 256 |
| 2010 | €15.52 | €23.50 | €15.52 | €19.43 | +25.2% | 56 | 256 |
| 2009 | €8.46 | €15.52 | €8.46 | €15.52 | +83.5% | 106 | 254 |
| 2008 | €15.00 | €15.00 | €8.46 | €8.46 | -43.6% | 540 | 254 |
| 2007 | €15.00 | €15.00 | €15.00 | €15.00 | n/a | 26 | 58 |
DT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €100.48 | -6.8% |
| August 2026 | €107.86 | -2.8% |
| July 2026 | €110.96 | +4.4% |
| June 2026 | €106.32 | +8.3% |
| May 2026 | €98.21 | +10.6% |
| April 2026 | €88.83 | -5.0% |
| March 2026 | €93.54 | -11.6% |
| February 2026 | €105.84 | +7.6% |
| January 2026 | €98.37 | -6.6% |
| December 2025 | €105.36 | +9.4% |
| November 2025 | €96.32 | -10.2% |
| October 2025 | €107.30 | 0.0% |
About the DT3 data
Daily bars. 4,819 sessions from Oct 5, 2007 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DT3 share price history
