Domino's Pizza Enterprises Limited (FRA:HQX)
Germany
· Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:06 AM CET
FRA:HQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Dec 3, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5.04% | 16 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Dec 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Nov 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 8.11% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Nov 21, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | -4.20% | 752 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -6.35% | - |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 14, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1.63% | 360 |
| Nov 13, 2025 | 11.80 | 12.50 | 11.80 | 12.30 | 12.30 | 16.04% | 603 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -6.31% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Oct 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Oct 29, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 6.08% | 369 |
| Oct 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7.10% | 625 |
| Oct 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Oct 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Oct 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -6.47% | - |
| Oct 10, 2025 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 1.80% | 12 |
| Oct 9, 2025 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | 7.05% | 20 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 100 |
| Oct 7, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 5.48% | 75 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Sep 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -11.46% | 120 |
| Sep 23, 2025 | 7.35 | 7.85 | 7.35 | 7.85 | 7.85 | 5.37% | 125 |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -7.45% | - |
| Sep 19, 2025 | 7.65 | 8.10 | 7.65 | 8.05 | 8.05 | 1.90% | 225 |
| Sep 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Sep 12, 2025 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 0.61% | 485 |
| Sep 11, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | -3.53% | 140 |
| Sep 10, 2025 | 7.35 | 8.50 | 7.35 | 8.50 | 8.50 | 17.24% | 80 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -12.57% | - |
| Sep 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | 200 |
| Sep 3, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -7.78% | 10 |
| Sep 2, 2025 | 7.20 | 8.35 | 7.20 | 8.35 | 8.35 | -7.22% | 246 |
| Sep 1, 2025 | 7.30 | 9.00 | 7.30 | 9.00 | 8.88 | 18.42% | 130 |
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | -6.17% | - |
| Aug 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -6.90% | - |
| Aug 27, 2025 | 7.55 | 8.70 | 7.55 | 8.70 | 8.58 | -12.12% | 140 |
| Aug 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -7.48% | - |
| Aug 25, 2025 | 9.80 | 10.70 | 9.80 | 10.70 | 10.56 | 9.18% | 90 |
| Aug 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -1.51% | - |
| Aug 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | -3.40% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | 7.29% | - |
| Aug 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | -4.95% | - |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 3.06% | - |
| Aug 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -5.77% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | 7.77% | - |
| Aug 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | -10.65% | - |
| Aug 12, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.66 | 6.93% | 150 |
| Aug 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 4.66% | - |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 0.52% | - |
| Aug 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | -0.52% | - |
| Aug 6, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 0.52% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | -3.03% | - |
| Aug 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | 5.88% | - |
| Aug 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | -6.50% | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 4.71% | - |
| Jul 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -6.37% | - |
| Jul 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 0.99% | - |
| Jul 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 9.19% | 493 |
| Jul 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -7.50% | - |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 5.26% | - |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 1.06% | - |
| Jul 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -5.05% | - |
| Jul 21, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.77 | 5.88% | 328 |
| Jul 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | 0.54% | - |