Domino's Pizza, Inc. (FRA:EZV)
Germany · Delayed Price · Currency is EUR 369.30
-0.15 (-0.04%)
Last updated: Sep 30, 2025, 8:28 AM CET
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 369.30 | 369.30 | 369.30 | 369.30 | - | -0.04% | - |
| Sep 29, 2025 | 371.35 | 371.35 | 367.75 | 369.45 | 369.45 | -1.90% | 60 |
| Sep 26, 2025 | 361.30 | 376.60 | 361.30 | 376.60 | 376.60 | 3.69% | 25 |
| Sep 25, 2025 | 361.65 | 363.20 | 361.65 | 363.20 | 363.20 | 0.17% | - |
| Sep 24, 2025 | 358.80 | 362.60 | 358.80 | 362.60 | 362.60 | 0.93% | 18 |
| Sep 23, 2025 | 359.25 | 359.25 | 359.25 | 359.25 | 359.25 | -0.04% | - |
| Sep 22, 2025 | 363.05 | 364.20 | 359.40 | 359.40 | 359.40 | -1.44% | 3 |
| Sep 19, 2025 | 364.75 | 364.75 | 364.65 | 364.65 | 364.65 | -0.01% | - |
| Sep 18, 2025 | 372.00 | 372.00 | 364.70 | 364.70 | 364.70 | -1.49% | 10 |
| Sep 17, 2025 | 372.25 | 375.00 | 370.20 | 370.20 | 370.20 | -2.06% | - |
| Sep 16, 2025 | 381.50 | 381.50 | 378.00 | 378.00 | 378.00 | -1.28% | 146 |
| Sep 15, 2025 | 383.35 | 383.35 | 380.40 | 382.90 | 382.90 | -0.44% | 27 |
| Sep 12, 2025 | 388.45 | 388.45 | 384.60 | 384.60 | 383.12 | -1.11% | - |
| Sep 11, 2025 | 384.60 | 388.90 | 380.15 | 388.90 | 387.40 | 0.67% | 10 |
| Sep 10, 2025 | 392.00 | 392.00 | 386.30 | 386.30 | 384.81 | -1.69% | - |
| Sep 9, 2025 | 395.25 | 397.05 | 392.95 | 392.95 | 391.43 | -0.52% | 5 |
| Sep 8, 2025 | 395.35 | 395.40 | 390.15 | 395.00 | 393.48 | -0.34% | 449 |
| Sep 5, 2025 | 396.35 | 396.35 | 396.35 | 396.35 | 394.82 | 0.14% | - |
| Sep 4, 2025 | 400.55 | 400.55 | 395.80 | 395.80 | 394.27 | -0.74% | - |
| Sep 3, 2025 | 401.75 | 401.75 | 398.75 | 398.75 | 397.21 | -0.31% | 33 |
| Sep 2, 2025 | 390.45 | 400.20 | 386.05 | 400.00 | 398.46 | 2.29% | 311 |
| Sep 1, 2025 | 389.20 | 391.05 | 389.20 | 391.05 | 389.54 | 0.10% | - |
| Aug 29, 2025 | 383.60 | 392.45 | 383.60 | 390.65 | 389.14 | 1.86% | 7 |
| Aug 28, 2025 | 387.45 | 387.45 | 383.50 | 383.50 | 382.02 | -2.44% | - |
| Aug 27, 2025 | 386.10 | 393.10 | 386.10 | 393.10 | 391.58 | -0.13% | - |
| Aug 26, 2025 | 394.95 | 394.95 | 393.60 | 393.60 | 392.08 | 2.09% | - |
| Aug 25, 2025 | 383.95 | 385.55 | 383.95 | 385.55 | 384.06 | 0.38% | - |
| Aug 22, 2025 | 384.35 | 385.10 | 384.10 | 384.10 | 382.62 | 1.08% | 31 |
| Aug 21, 2025 | 379.55 | 380.95 | 379.55 | 380.00 | 378.53 | -1.78% | 18 |
| Aug 20, 2025 | 385.60 | 386.90 | 385.60 | 386.90 | 385.41 | 0.08% | 3 |
| Aug 19, 2025 | 380.00 | 386.60 | 380.00 | 386.60 | 385.11 | 0.61% | 2 |
| Aug 18, 2025 | 385.00 | 385.00 | 384.25 | 384.25 | 382.77 | -0.41% | 13 |
| Aug 15, 2025 | 386.10 | 387.30 | 385.85 | 385.85 | 384.36 | -0.12% | 10 |
| Aug 14, 2025 | 383.85 | 386.95 | 383.85 | 386.30 | 384.81 | 2.62% | 72 |
| Aug 13, 2025 | 376.45 | 376.45 | 376.45 | 376.45 | 375.00 | -0.05% | - |
| Aug 12, 2025 | 378.85 | 380.30 | 376.65 | 376.65 | 375.20 | 0.61% | 2 |
| Aug 11, 2025 | 377.35 | 379.40 | 374.35 | 374.35 | 372.91 | -1.38% | 12 |
| Aug 8, 2025 | 380.05 | 381.00 | 379.60 | 379.60 | 378.14 | -0.64% | 24 |
| Aug 7, 2025 | 380.15 | 382.20 | 380.15 | 382.05 | 380.58 | 0.25% | 4 |
| Aug 6, 2025 | 386.75 | 386.75 | 381.10 | 381.10 | 379.63 | -6.47% | - |
| Aug 5, 2025 | 405.15 | 407.45 | 405.15 | 407.45 | 405.88 | 1.14% | 45 |
| Aug 4, 2025 | 403.50 | 403.50 | 402.85 | 402.85 | 401.30 | -0.28% | - |
| Aug 1, 2025 | 403.15 | 404.00 | 399.55 | 404.00 | 402.44 | -2.04% | 3 |
| Jul 31, 2025 | 416.85 | 416.85 | 412.40 | 412.40 | 410.81 | -0.51% | 4 |
| Jul 30, 2025 | 406.80 | 414.50 | 406.80 | 414.50 | 412.90 | 2.03% | - |
| Jul 29, 2025 | 408.85 | 409.05 | 404.40 | 406.25 | 404.68 | -0.44% | 21 |
| Jul 28, 2025 | 414.55 | 414.55 | 408.05 | 408.05 | 406.48 | -1.10% | 5 |
| Jul 25, 2025 | 405.15 | 412.60 | 405.15 | 412.60 | 411.01 | 2.32% | - |
| Jul 24, 2025 | 406.30 | 406.30 | 403.00 | 403.25 | 401.69 | -0.22% | 5 |
| Jul 23, 2025 | 410.05 | 410.05 | 404.15 | 404.15 | 402.59 | 2.37% | - |