Domino's Pizza Group plc (FRA:DKOB)
Germany · Delayed Price · Currency is EUR 2.300
+0.020 (0.88%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:DKOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.08 | 2.28 | 2.08 | 2.28 | - | 7.55% | 11,834 |
| Apr 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Apr 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Apr 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Apr 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Apr 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Apr 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Apr 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Apr 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Apr 1, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 1.97 | 6.74% | 1,530 |
| Mar 31, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85 | -3.50% | - |
| Mar 30, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 1.91 | -0.99% | 2,481 |
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | 2.54% | - |
| Mar 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.89 | - | - |
| Mar 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.89 | -1.50% | - |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.91 | -2.91% | - |
| Mar 23, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 1.97 | 3.00% | 3,334 |
| Mar 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.91 | -0.99% | - |
| Mar 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | -0.98% | - |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.95 | -2.86% | - |
| Mar 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | - | - |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.01 | -0.94% | - |
| Mar 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.03 | -3.64% | - |
| Mar 12, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.11 | -3.51% | 6,800 |
| Mar 11, 2026 | 2.14 | 2.28 | 2.14 | 2.28 | 2.18 | 0.88% | 450 |
| Mar 10, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.16 | 8.65% | 3,012 |
| Mar 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 1.99 | -5.45% | - |
| Mar 6, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.11 | 0.92% | 4,580 |
| Mar 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.09 | 0.93% | - |
| Mar 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.07 | -2.70% | - |
| Mar 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.12 | - | 7,254 |
| Mar 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.12 | -3.48% | - |
| Feb 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.20 | 1.77% | - |
| Feb 26, 2026 | 2.28 | 2.38 | 2.26 | 2.26 | 2.16 | -4.24% | 2,900 |
| Feb 25, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.26 | 1.72% | 5,414 |
| Feb 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.22 | -4.13% | - |
| Feb 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.32 | 1.68% | 1,920 |
| Feb 20, 2026 | 2.40 | 2.40 | 2.26 | 2.38 | 2.28 | -6.30% | 16,634 |
| Feb 19, 2026 | 2.28 | 2.54 | 2.28 | 2.54 | 2.43 | 11.40% | 8,980 |
| Feb 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.18 | 0.88% | - |
| Feb 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | -5.83% | - |
| Feb 16, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.30 | 6.19% | 220 |
| Feb 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.16 | 1.80% | - |
| Feb 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.12 | -0.89% | - |
| Feb 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.14 | - | - |