Domino's Pizza, Inc. (EZV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 07:55PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 469.10 | 469.10 | 457.50 | 457.50 | 457.50 | 25 |
| 01 July 2024 | 478.90 | 478.90 | 464.80 | 470.15 | 470.15 | 25 |
| 28 June 2024 | 480.60 | 484.25 | 480.45 | 480.80 | 480.80 | - |
| 27 June 2024 | 483.50 | 483.50 | 483.45 | 483.45 | 483.45 | - |
| 26 June 2024 | 489.50 | 490.75 | 489.50 | 490.75 | 490.75 | - |
| 25 June 2024 | 495.60 | 495.60 | 487.95 | 491.15 | 491.15 | - |
| 24 June 2024 | 485.85 | 497.60 | 484.30 | 497.60 | 497.60 | 5 |
| 21 June 2024 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | - |
| 20 June 2024 | 493.40 | 493.40 | 489.70 | 489.70 | 489.70 | 1 |
| 19 June 2024 | 495.40 | 495.40 | 493.20 | 493.20 | 493.20 | 2 |
| 18 June 2024 | 495.25 | 497.20 | 493.10 | 496.70 | 496.70 | - |
| 17 June 2024 | 485.60 | 497.25 | 485.60 | 495.75 | 495.75 | - |
| 14 June 2024 | 489.40 | 492.15 | 486.35 | 487.85 | 487.85 | 26 |
| 14 June 2024 | 1.51 Dividend | |||||
| 13 June 2024 | 489.60 | 493.10 | 488.75 | 492.70 | 491.19 | - |
| 12 June 2024 | 490.20 | 494.20 | 488.65 | 492.65 | 491.14 | - |
| 11 June 2024 | 486.95 | 490.00 | 484.45 | 490.00 | 488.50 | 32 |
| 10 June 2024 | 475.90 | 487.25 | 475.70 | 487.25 | 485.76 | - |
| 07 June 2024 | 470.55 | 478.70 | 470.55 | 474.65 | 473.20 | - |
| 06 June 2024 | 473.20 | 473.25 | 470.00 | 470.80 | 469.36 | 12 |
| 05 June 2024 | 478.45 | 483.25 | 475.55 | 475.70 | 474.24 | 15 |
| 04 June 2024 | 477.55 | 483.00 | 474.50 | 478.75 | 477.28 | - |
| 03 June 2024 | 468.30 | 479.65 | 466.15 | 479.65 | 478.18 | 41 |
| 31 May 2024 | 468.70 | 468.75 | 460.75 | 467.15 | 465.72 | 2 |
| 30 May 2024 | 466.75 | 467.30 | 464.70 | 466.40 | 464.97 | - |
| 29 May 2024 | 466.80 | 471.15 | 466.80 | 471.15 | 469.71 | - |
| 28 May 2024 | 460.50 | 472.00 | 460.35 | 467.35 | 465.92 | 103 |
| 27 May 2024 | 460.80 | 462.10 | 460.40 | 462.10 | 460.68 | 3 |
| 24 May 2024 | 462.95 | 464.05 | 461.90 | 462.30 | 460.88 | - |
| 23 May 2024 | 471.75 | 471.75 | 464.70 | 464.70 | 463.28 | - |
| 22 May 2024 | 471.55 | 472.30 | 468.90 | 472.30 | 470.85 | 2 |
| 21 May 2024 | 472.85 | 473.50 | 470.95 | 471.20 | 469.76 | - |
| 20 May 2024 | 470.00 | 474.25 | 470.00 | 470.25 | 468.81 | - |
| 17 May 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 469.56 | - |
| 16 May 2024 | 474.20 | 477.10 | 474.20 | 477.10 | 475.64 | 1 |
| 15 May 2024 | 470.40 | 476.00 | 470.40 | 476.00 | 474.54 | 25 |
| 14 May 2024 | 472.00 | 472.05 | 472.00 | 472.05 | 470.60 | - |
| 13 May 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 479.08 | - |
| 10 May 2024 | 480.55 | 486.10 | 478.60 | 481.20 | 479.73 | 10 |
| 09 May 2024 | 478.75 | 481.60 | 477.10 | 481.25 | 479.78 | - |
| 08 May 2024 | 479.95 | 483.90 | 479.25 | 480.20 | 478.73 | - |
| 07 May 2024 | 484.60 | 484.90 | 480.35 | 481.75 | 480.27 | 45 |
| 06 May 2024 | 476.80 | 485.55 | 476.45 | 484.80 | 483.31 | 12 |
| 03 May 2024 | 478.65 | 479.30 | 473.10 | 478.15 | 476.68 | 6 |
| 02 May 2024 | 479.95 | 484.00 | 478.10 | 478.10 | 476.63 | - |
| 30 Apr 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 489.20 | - |
| 29 Apr 2024 | 464.55 | 492.15 | 464.55 | 492.15 | 490.64 | 30 |
| 26 Apr 2024 | 460.10 | 467.85 | 460.10 | 467.85 | 466.42 | - |
| 25 Apr 2024 | 452.85 | 462.55 | 452.85 | 462.55 | 461.13 | - |
| 24 Apr 2024 | 448.45 | 454.10 | 448.40 | 452.40 | 451.01 | 6 |
| 23 Apr 2024 | 440.90 | 441.10 | 440.90 | 441.10 | 439.75 | - |
| 22 Apr 2024 | 443.90 | 445.85 | 441.05 | 441.05 | 439.70 | - |
| 19 Apr 2024 | 448.65 | 449.45 | 442.05 | 442.05 | 440.70 | 8 |
| 18 Apr 2024 | 451.00 | 452.80 | 451.00 | 452.80 | 451.41 | - |
| 17 Apr 2024 | 456.55 | 456.55 | 455.25 | 455.25 | 453.85 | - |
| 16 Apr 2024 | 457.45 | 457.45 | 457.05 | 457.05 | 455.65 | - |
| 15 Apr 2024 | 464.30 | 466.20 | 464.30 | 466.20 | 464.77 | - |
| 12 Apr 2024 | 469.85 | 476.40 | 469.85 | 470.10 | 468.66 | 1 |
| 11 Apr 2024 | 469.90 | 469.90 | 468.90 | 468.90 | 467.46 | - |
| 10 Apr 2024 | 457.75 | 457.75 | 457.75 | 457.75 | 456.35 | - |
| 09 Apr 2024 | 460.55 | 460.55 | 456.10 | 459.10 | 457.69 | 21 |
| 08 Apr 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 451.66 | - |
| 05 Apr 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 443.34 | - |
| 04 Apr 2024 | 465.45 | 465.45 | 459.10 | 459.10 | 457.69 | - |
| 03 Apr 2024 | 458.95 | 462.45 | 458.95 | 462.45 | 461.03 | - |
| 02 Apr 2024 | 458.50 | 461.25 | 458.50 | 461.25 | 459.84 | - |
| 28 Mar 2024 | 451.90 | 453.10 | 451.90 | 453.10 | 451.71 | - |
| 27 Mar 2024 | 451.20 | 451.20 | 444.55 | 449.85 | 448.47 | 176 |
| 26 Mar 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 425.59 | - |
| 25 Mar 2024 | 420.70 | 424.50 | 420.70 | 424.50 | 423.20 | - |
| 22 Mar 2024 | 417.25 | 422.60 | 417.25 | 422.60 | 421.30 | 15 |
| 21 Mar 2024 | 409.35 | 418.65 | 409.25 | 417.65 | 416.37 | - |
| 20 Mar 2024 | 405.90 | 412.05 | 405.75 | 411.55 | 410.29 | 37 |
| 19 Mar 2024 | 405.85 | 408.40 | 405.00 | 407.30 | 406.05 | - |
| 18 Mar 2024 | 403.45 | 407.95 | 403.45 | 405.20 | 403.96 | - |
| 15 Mar 2024 | 406.30 | 406.30 | 403.00 | 403.00 | 401.76 | - |
| 14 Mar 2024 | 412.10 | 412.10 | 405.35 | 405.35 | 404.11 | - |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 412.45 | 412.45 | 410.95 | 410.95 | 408.19 | - |
| 12 Mar 2024 | 404.25 | 404.25 | 404.25 | 404.25 | 401.53 | - |
| 11 Mar 2024 | 405.05 | 405.05 | 405.05 | 405.05 | 402.32 | - |
| 08 Mar 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 404.36 | - |
| 07 Mar 2024 | 408.70 | 410.10 | 408.70 | 410.10 | 407.34 | - |
| 06 Mar 2024 | 412.30 | 432.40 | 412.30 | 432.40 | 429.49 | 5 |
| 05 Mar 2024 | 413.05 | 413.05 | 411.15 | 411.15 | 408.38 | - |
| 04 Mar 2024 | 409.20 | 418.00 | 409.20 | 411.40 | 408.63 | 12 |
| 01 Mar 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 408.63 | - |
| 29 Feb 2024 | 408.95 | 413.55 | 408.95 | 413.55 | 410.77 | - |
| 28 Feb 2024 | 409.05 | 409.05 | 400.00 | 400.00 | 397.31 | 25 |
| 27 Feb 2024 | 419.95 | 419.95 | 410.05 | 410.05 | 407.29 | - |
| 26 Feb 2024 | 396.95 | 427.25 | 396.95 | 422.20 | 419.36 | 1 |
| 23 Feb 2024 | 392.25 | 399.35 | 392.25 | 399.35 | 396.66 | - |
| 22 Feb 2024 | 384.90 | 394.45 | 384.90 | 394.45 | 391.80 | - |
| 21 Feb 2024 | 382.80 | 382.80 | 329.45 | 329.45 | 327.23 | - |
| 20 Feb 2024 | 388.65 | 388.65 | 385.35 | 385.35 | 382.76 | - |
| 19 Feb 2024 | 389.80 | 393.45 | 389.60 | 389.60 | 386.98 | 10 |
| 16 Feb 2024 | 391.45 | 396.15 | 391.15 | 391.40 | 388.77 | 5 |
| 15 Feb 2024 | 392.25 | 393.90 | 392.25 | 393.60 | 390.95 | - |
| 14 Feb 2024 | 390.50 | 394.70 | 389.65 | 394.70 | 392.04 | - |
| 13 Feb 2024 | 393.55 | 393.70 | 391.95 | 391.95 | 389.31 | - |
| *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.