Domino's Pizza, Inc. (EZV.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 12:36PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 470.40 | 476.00 | 470.40 | 476.00 | 476.00 | 25 |
| May 14, 2024 | 472.00 | 472.05 | 472.00 | 472.05 | 472.05 | - |
| May 13, 2024 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
| May 10, 2024 | 480.55 | 486.10 | 478.60 | 481.20 | 481.20 | 10 |
| May 09, 2024 | 478.75 | 481.60 | 477.10 | 481.25 | 481.25 | - |
| May 08, 2024 | 479.95 | 483.90 | 479.25 | 480.20 | 480.20 | - |
| May 07, 2024 | 484.60 | 484.90 | 480.35 | 481.75 | 481.75 | 45 |
| May 06, 2024 | 476.80 | 485.55 | 476.45 | 484.80 | 484.80 | 12 |
| May 03, 2024 | 478.65 | 479.30 | 473.10 | 478.15 | 478.15 | 6 |
| May 02, 2024 | 479.95 | 484.00 | 478.10 | 478.10 | 478.10 | - |
| Apr 30, 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| Apr 29, 2024 | 464.55 | 492.15 | 464.55 | 492.15 | 492.15 | 30 |
| Apr 26, 2024 | 460.10 | 467.85 | 460.10 | 467.85 | 467.85 | - |
| Apr 25, 2024 | 452.85 | 462.55 | 452.85 | 462.55 | 462.55 | - |
| Apr 24, 2024 | 448.45 | 454.10 | 448.40 | 452.40 | 452.40 | 6 |
| Apr 23, 2024 | 440.90 | 441.10 | 440.90 | 441.10 | 441.10 | - |
| Apr 22, 2024 | 443.90 | 445.85 | 441.05 | 441.05 | 441.05 | - |
| Apr 19, 2024 | 448.65 | 449.45 | 442.05 | 442.05 | 442.05 | 8 |
| Apr 18, 2024 | 451.00 | 452.80 | 451.00 | 452.80 | 452.80 | - |
| Apr 17, 2024 | 456.55 | 456.55 | 455.25 | 455.25 | 455.25 | - |
| Apr 16, 2024 | 457.45 | 457.45 | 457.05 | 457.05 | 457.05 | - |
| Apr 15, 2024 | 464.30 | 466.20 | 464.30 | 466.20 | 466.20 | - |
| Apr 12, 2024 | 469.85 | 476.40 | 469.85 | 470.10 | 470.10 | 1 |
| Apr 11, 2024 | 469.90 | 469.90 | 468.90 | 468.90 | 468.90 | - |
| Apr 10, 2024 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | - |
| Apr 09, 2024 | 460.55 | 460.55 | 456.10 | 459.10 | 459.10 | 21 |
| Apr 08, 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 453.05 | - |
| Apr 05, 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
| Apr 04, 2024 | 465.45 | 465.45 | 459.10 | 459.10 | 459.10 | - |
| Apr 03, 2024 | 458.95 | 462.45 | 458.95 | 462.45 | 462.45 | - |
| Apr 02, 2024 | 458.50 | 461.25 | 458.50 | 461.25 | 461.25 | - |
| Mar 28, 2024 | 451.90 | 453.10 | 451.90 | 453.10 | 453.10 | - |
| Mar 27, 2024 | 451.20 | 451.20 | 444.55 | 449.85 | 449.85 | 176 |
| Mar 26, 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| Mar 25, 2024 | 420.70 | 424.50 | 420.70 | 424.50 | 424.50 | - |
| Mar 22, 2024 | 417.25 | 422.60 | 417.25 | 422.60 | 422.60 | 15 |
| Mar 21, 2024 | 409.35 | 418.65 | 409.25 | 417.65 | 417.65 | - |
| Mar 20, 2024 | 405.90 | 412.05 | 405.75 | 411.55 | 411.55 | 37 |
| Mar 19, 2024 | 405.85 | 408.40 | 405.00 | 407.30 | 407.30 | - |
| Mar 18, 2024 | 403.45 | 407.95 | 403.45 | 405.20 | 405.20 | - |
| Mar 15, 2024 | 406.30 | 406.30 | 403.00 | 403.00 | 403.00 | - |
| Mar 14, 2024 | 412.10 | 412.10 | 405.35 | 405.35 | 405.35 | - |
| Mar 14, 2024 | 1.51 Dividend | |||||
| Mar 13, 2024 | 412.45 | 412.45 | 410.95 | 410.95 | 409.44 | - |
| Mar 12, 2024 | 404.25 | 404.25 | 404.25 | 404.25 | 402.76 | - |
| Mar 11, 2024 | 405.05 | 405.05 | 405.05 | 405.05 | 403.56 | - |
| Mar 08, 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 405.60 | - |
| Mar 07, 2024 | 408.70 | 410.10 | 408.70 | 410.10 | 408.59 | - |
| Mar 06, 2024 | 412.30 | 432.40 | 412.30 | 432.40 | 430.81 | 5 |
| Mar 05, 2024 | 413.05 | 413.05 | 411.15 | 411.15 | 409.64 | - |
| Mar 04, 2024 | 409.20 | 418.00 | 409.20 | 411.40 | 409.89 | 12 |
| Mar 01, 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 409.89 | - |
| Feb 29, 2024 | 408.95 | 413.55 | 408.95 | 413.55 | 412.03 | - |
| Feb 28, 2024 | 409.05 | 409.05 | 400.00 | 400.00 | 398.53 | 25 |
| Feb 27, 2024 | 419.95 | 419.95 | 410.05 | 410.05 | 408.54 | - |
| Feb 26, 2024 | 396.95 | 427.25 | 396.95 | 422.20 | 420.65 | 1 |
| Feb 23, 2024 | 392.25 | 399.35 | 392.25 | 399.35 | 397.88 | - |
| Feb 22, 2024 | 384.90 | 394.45 | 384.90 | 394.45 | 393.00 | - |
| Feb 21, 2024 | 382.80 | 382.80 | 329.45 | 329.45 | 328.24 | - |
| Feb 20, 2024 | 388.65 | 388.65 | 385.35 | 385.35 | 383.93 | - |
| Feb 19, 2024 | 389.80 | 393.45 | 389.60 | 389.60 | 388.17 | 10 |
| Feb 16, 2024 | 391.45 | 396.15 | 391.15 | 391.40 | 389.96 | 5 |
| Feb 15, 2024 | 392.25 | 393.90 | 392.25 | 393.60 | 392.15 | - |
| Feb 14, 2024 | 390.50 | 394.70 | 389.65 | 394.70 | 393.25 | - |
| Feb 13, 2024 | 393.55 | 393.70 | 391.95 | 391.95 | 390.51 | - |
| Feb 12, 2024 | 390.85 | 397.10 | 390.85 | 394.90 | 393.45 | 14 |
| Feb 09, 2024 | 392.80 | 395.45 | 392.80 | 393.60 | 392.15 | - |
| Feb 08, 2024 | 388.45 | 398.65 | 388.45 | 395.05 | 393.60 | 41 |
| Feb 07, 2024 | 388.50 | 395.20 | 388.50 | 391.20 | 389.76 | 12 |
| Feb 06, 2024 | 385.50 | 393.60 | 385.50 | 390.30 | 388.87 | 22 |
| Feb 05, 2024 | 388.50 | 390.70 | 385.50 | 390.70 | 389.26 | 5 |
| Feb 02, 2024 | 395.25 | 395.30 | 394.50 | 394.50 | 393.05 | - |
| Feb 01, 2024 | 391.70 | 396.75 | 391.70 | 396.75 | 395.29 | - |
| Jan 31, 2024 | 398.90 | 440.05 | 393.55 | 393.55 | 392.10 | 13 |
| Jan 30, 2024 | 397.85 | 404.15 | 397.85 | 400.35 | 398.88 | - |
| Jan 29, 2024 | 383.50 | 399.25 | 383.50 | 398.80 | 397.33 | - |
| Jan 26, 2024 | 383.10 | 385.70 | 383.00 | 385.40 | 383.98 | 107 |
| Jan 25, 2024 | 384.20 | 385.25 | 384.20 | 385.25 | 383.83 | - |
| Jan 24, 2024 | 388.55 | 388.55 | 387.00 | 387.00 | 385.58 | 98 |
| Jan 23, 2024 | 389.05 | 395.20 | 389.05 | 391.85 | 390.41 | 32 |
| Jan 22, 2024 | 387.90 | 393.15 | 387.90 | 393.15 | 391.71 | 1 |
| Jan 19, 2024 | 388.25 | 390.65 | 388.20 | 390.65 | 389.21 | - |
| Jan 18, 2024 | 384.35 | 390.20 | 384.35 | 390.20 | 388.77 | - |
| Jan 17, 2024 | 388.95 | 388.95 | 388.95 | 388.95 | 387.52 | - |
| Jan 16, 2024 | 373.45 | 390.00 | 373.45 | 390.00 | 388.57 | 28 |
| Jan 15, 2024 | 372.05 | 372.05 | 372.05 | 372.05 | 370.68 | - |
| Jan 12, 2024 | 372.05 | 372.05 | 372.05 | 372.05 | 370.68 | - |
| Jan 11, 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 372.38 | - |
| Jan 10, 2024 | 372.30 | 375.65 | 372.30 | 375.65 | 374.27 | - |
| Jan 09, 2024 | 364.70 | 364.70 | 364.70 | 364.70 | 363.36 | - |
| Jan 08, 2024 | 362.40 | 367.00 | 362.40 | 367.00 | 365.65 | - |
| Jan 05, 2024 | 364.55 | 366.15 | 364.55 | 366.15 | 364.80 | - |
| Jan 04, 2024 | 363.45 | 368.65 | 363.45 | 366.75 | 365.40 | - |
| Jan 03, 2024 | 374.00 | 374.00 | 366.50 | 366.50 | 365.15 | - |
| Jan 02, 2024 | 370.75 | 376.40 | 370.75 | 376.40 | 375.02 | - |
| Dec 29, 2023 | 368.35 | 368.35 | 368.30 | 368.30 | 366.95 | - |
| Dec 28, 2023 | 369.30 | 371.85 | 369.25 | 371.00 | 369.64 | - |
| Dec 27, 2023 | 369.20 | 371.55 | 368.85 | 371.55 | 370.18 | - |
| Dec 22, 2023 | 368.75 | 372.35 | 368.75 | 372.25 | 370.88 | 28 |
| Dec 21, 2023 | 365.40 | 371.00 | 365.40 | 371.00 | 369.64 | 30 |
| *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.