Domino's Pizza Inc (EZV.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 467.25 | 470.00 | 467.25 | 470.00 | 470.00 | 25 |
| May 28, 2024 | 464.95 | 465.05 | 460.40 | 465.05 | 465.05 | - |
| May 27, 2024 | 461.45 | 461.85 | 460.20 | 461.85 | 461.85 | - |
| May 24, 2024 | 463.45 | 463.45 | 462.00 | 462.00 | 462.00 | - |
| May 23, 2024 | 472.10 | 472.15 | 468.95 | 468.95 | 468.95 | - |
| May 22, 2024 | 472.00 | 472.80 | 470.40 | 470.40 | 470.40 | - |
| May 21, 2024 | 473.30 | 473.35 | 472.95 | 473.00 | 473.00 | - |
| May 20, 2024 | 470.55 | 473.70 | 470.00 | 470.00 | 470.00 | - |
| May 17, 2024 | 471.00 | 475.35 | 471.00 | 473.60 | 473.60 | - |
| May 16, 2024 | 474.60 | 475.20 | 472.85 | 472.85 | 472.85 | - |
| May 15, 2024 | 470.80 | 476.55 | 470.50 | 476.55 | 476.55 | - |
| May 14, 2024 | 472.45 | 472.45 | 471.10 | 471.10 | 471.10 | - |
| May 13, 2024 | 480.60 | 481.35 | 476.35 | 476.35 | 476.35 | - |
| May 10, 2024 | 481.00 | 482.00 | 480.10 | 480.10 | 480.10 | - |
| May 09, 2024 | 479.15 | 481.20 | 477.90 | 481.20 | 481.20 | - |
| May 08, 2024 | 481.00 | 482.75 | 480.15 | 482.30 | 482.30 | 1 |
| May 07, 2024 | 485.10 | 485.10 | 480.80 | 482.20 | 482.20 | - |
| May 06, 2024 | 477.20 | 483.65 | 477.20 | 483.65 | 483.65 | - |
| May 03, 2024 | 479.20 | 479.20 | 474.20 | 476.05 | 476.05 | - |
| May 02, 2024 | 480.40 | 482.40 | 479.80 | 480.90 | 480.90 | - |
| Apr 30, 2024 | 491.10 | 495.50 | 491.05 | 495.50 | 495.50 | - |
| Apr 29, 2024 | 464.95 | 493.00 | 464.95 | 493.00 | 493.00 | - |
| Apr 26, 2024 | 460.65 | 466.80 | 460.65 | 466.80 | 466.80 | - |
| Apr 25, 2024 | 453.30 | 458.65 | 452.85 | 458.65 | 458.65 | - |
| Apr 24, 2024 | 449.05 | 453.10 | 449.05 | 453.10 | 453.10 | - |
| Apr 23, 2024 | 441.30 | 446.10 | 441.30 | 446.10 | 446.10 | - |
| Apr 22, 2024 | 444.10 | 444.90 | 443.05 | 443.05 | 443.05 | - |
| Apr 19, 2024 | 449.10 | 450.45 | 443.05 | 443.05 | 443.05 | - |
| Apr 18, 2024 | 451.25 | 452.70 | 449.45 | 449.45 | 449.45 | - |
| Apr 17, 2024 | 457.05 | 457.05 | 451.20 | 451.20 | 451.20 | - |
| Apr 16, 2024 | 457.70 | 457.90 | 456.90 | 456.90 | 456.90 | - |
| Apr 15, 2024 | 464.80 | 467.80 | 462.80 | 462.80 | 462.80 | - |
| Apr 12, 2024 | 470.25 | 471.60 | 464.65 | 464.65 | 464.65 | - |
| Apr 11, 2024 | 470.45 | 471.05 | 466.55 | 466.55 | 466.55 | - |
| Apr 10, 2024 | 458.50 | 466.80 | 458.50 | 466.80 | 466.80 | - |
| Apr 09, 2024 | 461.10 | 462.50 | 455.80 | 455.80 | 455.80 | - |
| Apr 08, 2024 | 453.70 | 461.15 | 453.60 | 461.15 | 461.15 | - |
| Apr 05, 2024 | 445.30 | 452.80 | 444.80 | 452.20 | 452.20 | - |
| Apr 04, 2024 | 466.00 | 466.00 | 453.95 | 453.95 | 453.95 | - |
| Apr 03, 2024 | 459.70 | 465.25 | 459.70 | 465.25 | 465.25 | - |
| Apr 02, 2024 | 458.80 | 459.85 | 454.55 | 459.85 | 459.85 | - |
| Mar 28, 2024 | 452.15 | 458.70 | 452.15 | 457.45 | 457.45 | - |
| Mar 27, 2024 | 445.00 | 452.55 | 445.00 | 452.55 | 452.55 | - |
| Mar 26, 2024 | 427.10 | 443.15 | 427.10 | 443.15 | 443.15 | - |
| Mar 25, 2024 | 421.15 | 429.75 | 421.15 | 429.75 | 429.75 | - |
| Mar 22, 2024 | 418.00 | 423.10 | 418.00 | 423.10 | 423.10 | - |
| Mar 21, 2024 | 411.95 | 418.25 | 411.95 | 418.25 | 418.25 | - |
| Mar 20, 2024 | 407.05 | 411.90 | 407.05 | 410.35 | 410.35 | - |
| Mar 19, 2024 | 405.35 | 407.70 | 405.35 | 407.70 | 407.70 | - |
| Mar 18, 2024 | 403.25 | 407.15 | 402.80 | 407.15 | 407.15 | - |
| Mar 15, 2024 | 405.35 | 407.65 | 404.75 | 404.75 | 404.75 | - |
| Mar 14, 2024 | 410.20 | 410.80 | 408.10 | 408.10 | 408.10 | - |
| Mar 14, 2024 | 1.51 Dividend | |||||
| Mar 13, 2024 | 411.85 | 412.10 | 410.60 | 411.70 | 410.19 | - |
| Mar 12, 2024 | 403.90 | 412.45 | 403.90 | 410.60 | 409.09 | - |
| Mar 11, 2024 | 405.25 | 405.25 | 403.60 | 404.05 | 402.57 | 3 |
| Mar 08, 2024 | 407.50 | 407.95 | 404.85 | 404.85 | 403.37 | - |
| Mar 07, 2024 | 408.55 | 412.00 | 408.05 | 408.85 | 407.35 | - |
| Mar 06, 2024 | 413.15 | 413.15 | 407.95 | 407.95 | 406.45 | - |
| Mar 05, 2024 | 412.55 | 413.60 | 411.85 | 413.60 | 412.08 | - |
| Mar 04, 2024 | 413.00 | 413.55 | 411.65 | 411.65 | 410.14 | - |
| Mar 01, 2024 | 414.30 | 414.30 | 411.85 | 412.15 | 410.64 | - |
| Feb 29, 2024 | 410.70 | 414.25 | 409.70 | 414.25 | 412.73 | - |
| Feb 28, 2024 | 410.75 | 413.30 | 410.75 | 413.30 | 411.78 | - |
| Feb 27, 2024 | 421.55 | 421.60 | 409.75 | 409.75 | 408.25 | - |
| Feb 26, 2024 | 399.15 | 434.55 | 399.15 | 421.75 | 420.20 | 6 |
| Feb 23, 2024 | 395.30 | 399.35 | 394.75 | 399.35 | 397.89 | - |
| Feb 22, 2024 | 388.30 | 393.75 | 388.30 | 393.75 | 392.31 | - |
| Feb 21, 2024 | 384.15 | 387.55 | 383.80 | 387.55 | 386.13 | - |
| Feb 20, 2024 | 389.90 | 389.90 | 385.75 | 385.75 | 384.34 | - |
| Feb 19, 2024 | 390.65 | 391.05 | 389.40 | 389.40 | 387.97 | - |
| Feb 16, 2024 | 393.05 | 395.35 | 392.10 | 395.35 | 393.90 | - |
| Feb 15, 2024 | 395.20 | 395.25 | 393.60 | 393.60 | 392.16 | - |
| Feb 14, 2024 | 392.35 | 393.00 | 389.40 | 389.40 | 387.97 | - |
| Feb 13, 2024 | 395.20 | 395.55 | 392.40 | 392.40 | 390.96 | - |
| Feb 12, 2024 | 392.75 | 396.80 | 392.30 | 396.80 | 395.34 | - |
| Feb 09, 2024 | 394.55 | 394.65 | 394.15 | 394.20 | 392.75 | - |
| Feb 08, 2024 | 390.40 | 397.30 | 390.40 | 396.55 | 395.10 | - |
| Feb 07, 2024 | 390.95 | 392.50 | 390.70 | 392.50 | 391.06 | - |
| Feb 06, 2024 | 387.55 | 390.35 | 387.55 | 390.35 | 388.92 | - |
| Feb 05, 2024 | 390.00 | 390.00 | 388.20 | 388.20 | 386.78 | - |
| Feb 02, 2024 | 397.85 | 397.85 | 391.40 | 392.20 | 390.76 | - |
| Feb 01, 2024 | 393.80 | 394.45 | 393.80 | 394.25 | 392.80 | - |
| Jan 31, 2024 | 401.05 | 401.55 | 397.10 | 397.10 | 395.64 | - |
| Jan 30, 2024 | 398.95 | 403.40 | 398.95 | 403.40 | 401.92 | - |
| Jan 29, 2024 | 385.05 | 399.95 | 385.05 | 399.95 | 398.48 | - |
| Jan 26, 2024 | 383.60 | 384.65 | 383.50 | 383.50 | 382.09 | - |
| Jan 25, 2024 | 387.40 | 387.40 | 381.55 | 381.55 | 380.15 | - |
| Jan 24, 2024 | 391.30 | 391.35 | 386.80 | 386.80 | 385.38 | 10 |
| Jan 23, 2024 | 391.30 | 395.60 | 391.15 | 391.30 | 389.86 | - |
| Jan 22, 2024 | 390.60 | 392.20 | 390.60 | 391.45 | 390.01 | - |
| Jan 19, 2024 | 390.20 | 391.35 | 387.80 | 391.35 | 389.91 | - |
| Jan 18, 2024 | 386.20 | 391.35 | 386.20 | 388.80 | 387.37 | - |
| Jan 17, 2024 | 389.60 | 390.35 | 388.05 | 388.05 | 386.63 | - |
| Jan 16, 2024 | 374.35 | 389.30 | 373.90 | 389.30 | 387.87 | - |
| Jan 15, 2024 | 374.25 | 374.65 | 373.45 | 373.45 | 372.08 | - |
| Jan 12, 2024 | 374.10 | 374.30 | 373.35 | 373.35 | 371.98 | - |
| Jan 11, 2024 | 377.05 | 377.05 | 373.60 | 373.60 | 372.23 | - |
| Jan 10, 2024 | 373.70 | 373.85 | 372.55 | 373.55 | 372.18 | - |
| Jan 09, 2024 | 366.15 | 375.45 | 366.00 | 375.45 | 374.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.