Domino's Pizza Inc (EZV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 453.35 | 453.35 | 453.35 | 453.35 | 453.35 | 6 |
| 24 Apr 2024 | 449.05 | 449.05 | 449.05 | 449.05 | 449.05 | - |
| 23 Apr 2024 | 441.35 | 441.35 | 441.35 | 441.35 | 441.35 | - |
| 22 Apr 2024 | 444.40 | 444.40 | 444.40 | 444.40 | 444.40 | - |
| 19 Apr 2024 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | - |
| 18 Apr 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | - |
| 17 Apr 2024 | 457.15 | 457.15 | 457.15 | 457.15 | 457.15 | - |
| 16 Apr 2024 | 457.65 | 457.65 | 457.65 | 457.65 | 457.65 | - |
| 15 Apr 2024 | 464.75 | 464.75 | 464.75 | 464.75 | 464.75 | - |
| 12 Apr 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 11 Apr 2024 | 470.65 | 470.65 | 470.65 | 470.65 | 470.65 | - |
| 10 Apr 2024 | 458.25 | 458.25 | 458.25 | 458.25 | 458.25 | - |
| 09 Apr 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
| 08 Apr 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | - |
| 05 Apr 2024 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | - |
| 04 Apr 2024 | 465.90 | 465.90 | 465.90 | 465.90 | 465.90 | - |
| 03 Apr 2024 | 459.35 | 459.35 | 459.35 | 459.35 | 459.35 | - |
| 02 Apr 2024 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | - |
| 28 Mar 2024 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | - |
| 27 Mar 2024 | 444.65 | 444.65 | 444.65 | 444.65 | 444.65 | - |
| 26 Mar 2024 | 427.45 | 427.45 | 427.45 | 427.45 | 427.45 | - |
| 25 Mar 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | - |
| 22 Mar 2024 | 418.25 | 418.25 | 418.25 | 418.25 | 418.25 | - |
| 21 Mar 2024 | 412.05 | 412.05 | 412.05 | 412.05 | 412.05 | - |
| 20 Mar 2024 | 407.35 | 407.35 | 407.35 | 407.35 | 407.35 | - |
| 19 Mar 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| 18 Mar 2024 | 403.35 | 403.35 | 403.35 | 403.35 | 403.35 | - |
| 15 Mar 2024 | 405.45 | 405.45 | 405.45 | 405.45 | 405.45 | - |
| 14 Mar 2024 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | - |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 412.15 | 412.15 | 412.15 | 412.15 | 410.64 | - |
| 12 Mar 2024 | 404.10 | 404.10 | 404.10 | 404.10 | 402.62 | - |
| 11 Mar 2024 | 405.35 | 405.35 | 405.35 | 405.35 | 403.86 | - |
| 08 Mar 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 406.01 | - |
| 07 Mar 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 407.15 | - |
| 06 Mar 2024 | 413.00 | 414.95 | 413.00 | 414.95 | 413.43 | 6 |
| 05 Mar 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 411.19 | - |
| 04 Mar 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 411.49 | - |
| 01 Mar 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 412.98 | - |
| 29 Feb 2024 | 410.75 | 410.75 | 410.75 | 410.75 | 409.25 | - |
| 28 Feb 2024 | 410.85 | 410.85 | 410.85 | 410.85 | 409.34 | - |
| 27 Feb 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 420.06 | - |
| 26 Feb 2024 | 399.25 | 399.25 | 399.25 | 399.25 | 397.79 | - |
| 23 Feb 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 393.75 | - |
| 22 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 386.58 | - |
| 21 Feb 2024 | 384.20 | 384.20 | 384.20 | 384.20 | 382.79 | - |
| 20 Feb 2024 | 389.60 | 389.60 | 389.60 | 389.60 | 388.17 | - |
| 19 Feb 2024 | 390.55 | 390.55 | 390.55 | 390.55 | 389.12 | - |
| 16 Feb 2024 | 393.20 | 393.20 | 393.20 | 393.20 | 391.76 | - |
| 15 Feb 2024 | 395.30 | 395.30 | 395.30 | 395.30 | 393.85 | - |
| 14 Feb 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 391.16 | - |
| 13 Feb 2024 | 395.20 | 395.20 | 395.20 | 395.20 | 393.75 | - |
| 12 Feb 2024 | 392.85 | 392.85 | 392.85 | 392.85 | 391.41 | - |
| 09 Feb 2024 | 394.65 | 394.65 | 394.65 | 394.65 | 393.20 | - |
| 08 Feb 2024 | 390.50 | 390.50 | 390.50 | 390.50 | 389.07 | - |
| 07 Feb 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 389.37 | - |
| 06 Feb 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 386.48 | - |
| 05 Feb 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 388.57 | - |
| 02 Feb 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 396.34 | - |
| 01 Feb 2024 | 393.95 | 393.95 | 393.95 | 393.95 | 392.51 | - |
| 31 Jan 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 399.43 | - |
| 30 Jan 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 397.59 | - |
| 29 Jan 2024 | 385.25 | 385.25 | 385.25 | 385.25 | 383.84 | - |
| 26 Jan 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 382.34 | - |
| 25 Jan 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.08 | - |
| 24 Jan 2024 | 391.10 | 391.10 | 391.10 | 391.10 | 389.67 | - |
| 23 Jan 2024 | 391.20 | 391.20 | 391.20 | 391.20 | 389.77 | - |
| 22 Jan 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 389.17 | - |
| 19 Jan 2024 | 390.35 | 390.35 | 390.35 | 390.35 | 388.92 | - |
| 18 Jan 2024 | 386.45 | 386.45 | 386.45 | 386.45 | 385.03 | - |
| 17 Jan 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 388.27 | - |
| 16 Jan 2024 | 374.45 | 374.45 | 374.45 | 374.45 | 373.08 | - |
| 15 Jan 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 372.68 | - |
| 12 Jan 2024 | 374.05 | 374.05 | 374.05 | 374.05 | 372.68 | - |
| 11 Jan 2024 | 377.05 | 377.05 | 377.05 | 377.05 | 375.67 | - |
| 10 Jan 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.63 | - |
| 09 Jan 2024 | 366.45 | 366.45 | 366.45 | 366.45 | 365.11 | - |
| 08 Jan 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 362.17 | - |
| 05 Jan 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 364.61 | - |
| 04 Jan 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 364.61 | - |
| 03 Jan 2024 | 375.65 | 375.65 | 375.65 | 375.65 | 374.27 | - |
| 02 Jan 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 371.63 | - |
| 29 Dec 2023 | 370.80 | 370.80 | 370.80 | 370.80 | 369.44 | - |
| 28 Dec 2023 | 371.45 | 371.45 | 371.45 | 371.45 | 370.09 | - |
| 27 Dec 2023 | 371.70 | 371.70 | 371.70 | 371.70 | 370.34 | - |
| 22 Dec 2023 | 369.65 | 369.65 | 369.65 | 369.65 | 368.30 | - |
| 21 Dec 2023 | 368.55 | 368.55 | 368.55 | 368.55 | 367.20 | - |
| 20 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 368.64 | - |
| 19 Dec 2023 | 367.90 | 367.90 | 367.90 | 367.90 | 366.55 | - |
| 18 Dec 2023 | 366.25 | 366.25 | 366.25 | 366.25 | 364.91 | - |
| 15 Dec 2023 | 366.15 | 366.15 | 366.15 | 366.15 | 364.81 | - |
| 14 Dec 2023 | 368.40 | 368.40 | 368.40 | 368.40 | 367.05 | - |
| 14 Dec 2023 | 1.21 Dividend | |||||
| 13 Dec 2023 | 367.35 | 367.35 | 367.35 | 367.35 | 364.80 | - |
| 12 Dec 2023 | 368.20 | 368.20 | 368.20 | 368.20 | 365.64 | - |
| 11 Dec 2023 | 362.35 | 362.35 | 362.35 | 362.35 | 359.83 | - |
| 08 Dec 2023 | 371.90 | 371.90 | 371.90 | 371.90 | 369.32 | - |
| 07 Dec 2023 | 363.45 | 363.45 | 363.45 | 363.45 | 360.93 | - |
| 06 Dec 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 362.46 | - |
| 05 Dec 2023 | 367.40 | 367.40 | 367.40 | 367.40 | 364.85 | - |
| *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.