Domino's Pizza Enterprises Ltd (DMP.AU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	21.86	21.86	21.10	21.40	-0.79%	850,899
2026-10-15	21.67	22.07	21.44	21.57	+0.51%	780,008
2026-10-14	21.79	21.81	20.87	21.46	-2.01%	436,644
2026-10-13	21.61	22.02	21.28	21.90	+0.00%	423,952
2026-10-12	21.72	22.04	21.57	21.90	-1.35%	293,320
2026-10-09	21.99	22.38	21.61	22.20	+0.91%	333,297
2026-10-08	21.25	22.00	21.25	22.00	+3.38%	675,693
2026-10-07	20.42	21.35	20.42	21.28	+4.47%	481,164
2026-10-06	20.00	20.48	19.98	20.37	+1.85%	225,579
2026-10-05	19.95	20.06	19.75	20.00	+1.21%	159,994
2026-10-02	19.86	20.24	19.64	19.76	-1.05%	144,738
2026-10-01	20.24	20.57	19.93	19.97	-2.73%	309,408
2026-09-30	19.40	20.78	19.20	20.53	+6.32%	575,781
2026-09-29	19.54	19.66	19.15	19.31	-1.03%	260,620
2026-09-28	19.01	19.51	19.00	19.51	+1.61%	278,961
2026-09-25	19.30	19.37	19.15	19.20	-0.98%	167,575
2026-09-24	18.86	19.45	18.86	19.39	+0.26%	257,670
2026-09-23	19.22	19.46	18.99	19.34	+2.44%	309,051
2026-09-22	19.30	19.48	18.87	18.88	-1.77%	456,597
2026-09-21	18.81	19.37	18.77	19.22	+1.85%	395,302
2026-09-18	19.37	19.47	18.57	18.87	-2.98%	1,572,535
2026-09-17	18.87	19.51	18.66	19.45	+3.07%	425,024
2026-09-16	19.21	19.42	18.55	18.87	-1.77%	373,388
2026-09-15	19.24	19.38	18.94	19.21	+1.59%	238,675
2026-09-14	19.10	19.10	18.87	18.91	-0.11%	153,689
2026-09-11	18.98	19.23	18.75	18.93	-0.79%	183,993
2026-09-10	19.33	19.50	18.79	19.08	-3.10%	324,627
2026-09-09	19.79	19.91	19.42	19.69	-0.46%	209,840
2026-09-08	20.35	20.35	19.47	19.78	-2.37%	233,604
2026-09-07	19.79	20.57	19.51	20.26	-1.46%	256,346
2026-09-04	20.00	20.64	19.98	20.56	+2.09%	463,638
2026-09-03	20.44	20.61	19.92	20.14	-1.47%	340,547
2026-09-02	20.50	20.70	20.04	20.44	-0.68%	278,508
2026-09-01	20.44	20.75	20.03	20.58	-1.34%	704,210
2026-08-31	20.25	21.23	20.14	20.86	+3.83%	831,161
2026-08-28	20.16	20.54	19.82	20.09	-1.03%	661,860
2026-08-27	19.67	20.30	19.37	20.30	+7.98%	1,047,148
2026-08-26	19.00	19.21	17.37	18.80	-6.37%	1,856,104
2026-08-25	19.54	20.28	19.38	20.08	+3.40%	536,335
2026-08-24	19.09	19.46	19.00	19.42	+2.59%	375,296
2026-08-21	18.89	19.09	18.67	18.93	+0.58%	732,943
2026-08-20	18.98	18.98	18.64	18.82	-0.32%	160,058
2026-08-19	18.80	19.10	18.75	18.88	-0.16%	175,893
2026-08-18	19.00	19.00	18.75	18.91	-1.72%	222,265
2026-08-17	19.47	19.47	19.07	19.24	-0.88%	166,289
2026-08-14	19.60	19.74	19.31	19.41	-0.15%	220,602
2026-08-13	19.49	19.54	19.09	19.44	+0.41%	233,763
2026-08-12	19.51	19.65	19.19	19.36	-1.97%	216,600
2026-08-11	19.75	19.81	19.41	19.75	-0.45%	245,599
2026-08-10	19.40	20.02	19.40	19.84	+1.38%	221,784
2026-08-07	19.87	19.89	19.44	19.57	-1.90%	274,490
2026-08-06	19.22	20.09	19.16	19.95	+3.42%	311,463
2026-08-05	20.00	20.53	19.13	19.29	-3.16%	659,242
2026-08-04	19.57	20.20	19.50	19.92	+0.96%	382,154
2026-08-03	18.60	19.78	18.52	19.73	+6.25%	458,958
2026-07-31	18.40	19.14	18.28	18.57	-5.21%	721,792
2026-07-30	19.11	20.50	18.98	19.59	+9.08%	1,543,812
2026-07-29	17.10	18.17	17.04	17.96	+5.28%	624,558
2026-07-28	17.37	17.73	16.98	17.06	-1.16%	434,743
2026-07-27	16.89	17.41	16.63	17.26	+3.98%	237,872
2026-07-24	16.80	16.80	16.28	16.60	-1.60%	238,781
2026-07-23	16.16	17.27	15.58	16.87	-0.12%	509,793
2026-07-22	17.07	17.25	16.77	16.89	-1.05%	256,403
2026-07-21	16.98	17.30	16.84	17.07	-0.12%	360,542
2026-07-20	17.60	17.62	16.78	17.09	-3.01%	520,770
2026-07-17	17.49	17.83	17.37	17.62	+2.50%	540,932
2026-07-16	16.90	17.30	16.81	17.19	+2.32%	324,137
2026-07-15	16.98	17.15	16.64	16.80	+0.30%	277,555
2026-07-14	15.89	16.82	15.88	16.75	+4.95%	513,928
2026-07-13	15.97	16.03	15.77	15.96	-0.81%	249,262
2026-07-10	16.43	16.43	16.02	16.09	-1.83%	143,485
2026-07-09	16.22	16.48	16.14	16.39	+0.80%	150,894
2026-07-08	16.29	16.48	16.16	16.26	-0.49%	159,940
2026-07-07	16.11	16.34	16.06	16.34	+1.11%	199,072
2026-07-06	15.85	16.29	15.78	16.16	+1.89%	321,954
2026-07-03	15.97	16.14	15.76	15.86	+0.06%	224,956
2026-07-02	15.93	16.00	15.53	15.85	+0.96%	271,890
2026-07-01	15.72	15.83	15.17	15.70	+0.45%	505,348
2026-06-30	16.40	16.50	15.56	15.63	-4.98%	592,571
2026-06-29	16.20	16.62	16.19	16.45	+2.62%	342,900
2026-06-26	15.86	16.16	15.74	16.03	-1.05%	327,428
2026-06-25	15.76	16.27	15.63	16.20	+3.05%	427,702
2026-06-24	16.16	16.23	15.57	15.72	-1.69%	460,946
2026-06-23	16.51	16.60	15.82	15.99	-5.16%	462,632
2026-06-22	16.67	17.08	16.47	16.86	+1.02%	343,361
2026-06-19	16.48	16.91	16.36	16.69	+2.90%	523,862
2026-06-18	16.29	16.46	16.15	16.22	-0.55%	262,405
2026-06-17	15.76	16.42	15.68	16.31	+2.71%	336,963
2026-06-16	15.85	16.03	15.74	15.88	-0.56%	229,416
2026-06-15	15.62	16.19	15.53	15.97	+0.44%	581,563
2026-06-12	15.98	16.10	15.67	15.90	+1.21%	413,118
2026-06-11	15.92	16.17	15.61	15.71	-1.44%	345,251
2026-06-10	15.61	16.09	15.61	15.94	+2.11%	427,685
2026-06-09	15.77	15.89	15.39	15.61	-2.50%	442,273
2026-06-05	16.00	16.37	15.93	16.01	-0.12%	248,165
2026-06-04	15.65	16.24	15.50	16.03	+0.50%	283,698
2026-06-03	16.14	16.69	15.80	15.95	-3.63%	796,721
2026-06-02	17.30	17.43	16.26	16.55	-5.86%	649,541
2026-06-01	17.95	18.34	17.53	17.58	-2.28%	319,531
2026-05-29	17.88	18.11	17.54	17.99	+2.16%	787,556
2026-05-28	17.70	18.04	17.52	17.61	-1.18%	384,871
2026-05-27	17.42	17.98	17.32	17.82	+1.37%	410,139
2026-05-26	17.55	17.74	17.24	17.58	+1.74%	395,505
2026-05-25	17.00	17.28	16.94	17.28	+1.41%	210,831
2026-05-22	16.98	17.38	16.77	17.04	+1.07%	421,579
2026-05-21	16.50	17.28	16.41	16.86	+4.33%	438,059
2026-05-20	16.45	16.70	16.01	16.16	-1.04%	441,486
2026-05-19	15.75	16.37	15.65	16.33	+4.95%	669,504
2026-05-18	15.80	16.00	15.29	15.56	-1.02%	266,960
2026-05-15	15.70	16.16	15.46	15.72	+0.26%	290,060
2026-05-14	15.42	15.90	15.40	15.68	+2.82%	659,607
2026-05-13	15.21	15.81	15.15	15.25	-0.20%	486,679
2026-05-12	15.20	15.37	14.83	15.28	-1.10%	645,494
2026-05-11	16.02	16.16	15.32	15.45	-3.92%	705,507
2026-05-08	16.50	16.58	15.98	16.08	-3.13%	369,496
2026-05-07	16.50	17.10	16.46	16.60	+1.34%	569,527
2026-05-06	16.05	16.57	15.88	16.38	+3.74%	331,173
2026-05-05	15.85	16.00	15.70	15.79	-1.68%	344,308
2026-05-04	16.40	16.49	16.02	16.06	-1.53%	188,946
2026-05-01	16.68	16.72	16.24	16.31	-0.97%	225,454
2026-04-30	15.96	16.61	15.94	16.47	+1.42%	686,147
2026-04-29	15.60	16.27	15.32	16.24	+2.46%	758,060
2026-04-28	17.02	17.02	15.57	15.85	-10.70%	1,425,688
2026-04-27	17.87	17.98	17.65	17.75	-0.67%	119,935
2026-04-24	18.48	18.48	17.66	17.87	-0.50%	298,180
2026-04-23	18.00	18.48	17.94	17.96	-1.91%	165,699
2026-04-22	18.28	18.40	17.93	18.31	-0.38%	207,387
2026-04-21	18.26	18.45	18.07	18.38	+1.21%	213,644
2026-04-20	18.18	18.33	18.03	18.16	+1.28%	168,794
2026-04-17	17.95	18.19	17.67	17.93	-1.43%	397,118
2026-04-16	17.95	18.38	17.80	18.19	+2.94%	301,868
2026-04-15	17.75	17.96	17.41	17.67	+0.34%	234,531
2026-04-14	18.13	18.33	17.58	17.61	-0.79%	214,634
2026-04-13	17.51	17.90	17.50	17.75	-0.28%	234,574
2026-04-10	17.56	18.02	17.56	17.80	-0.56%	305,617
2026-04-09	17.84	18.06	17.63	17.90	-0.56%	266,188
2026-04-08	17.10	18.33	17.10	18.00	+5.51%	425,528
2026-04-07	16.12	17.26	15.95	17.06	+6.76%	681,598
2026-04-02	16.38	16.54	15.92	15.98	-2.20%	325,461
2026-04-01	16.30	16.69	16.28	16.34	+0.86%	349,666
2026-03-31	16.05	16.28	15.44	16.20	+0.31%	685,200
2026-03-30	16.50	16.70	16.05	16.15	-4.27%	410,681
2026-03-27	16.71	16.98	16.40	16.87	-0.76%	434,870
2026-03-26	16.94	17.30	16.89	17.00	-1.51%	234,514
2026-03-25	17.50	17.64	17.25	17.26	-0.69%	185,202
2026-03-24	17.50	17.65	17.30	17.38	+0.81%	243,635
2026-03-23	16.90	17.36	16.80	17.24	+0.12%	356,918
2026-03-20	17.50	17.92	17.22	17.22	-2.27%	844,353
2026-03-19	17.88	17.90	17.32	17.62	-2.44%	483,316
2026-03-18	18.47	18.62	17.87	18.06	-2.01%	426,898
2026-03-17	18.35	18.60	18.22	18.43	-1.23%	259,746
2026-03-16	18.45	18.99	18.35	18.66	+0.32%	291,059
2026-03-13	18.33	19.05	18.16	18.60	+1.42%	259,186
2026-03-12	18.87	18.93	17.92	18.34	-2.81%	311,951
2026-03-11	19.02	19.11	18.67	18.87	-1.20%	226,875
2026-03-10	19.30	19.34	18.97	19.10	+1.27%	270,578
2026-03-09	19.02	19.02	18.29	18.86	-1.10%	409,243
2026-03-06	17.65	19.19	17.65	19.07	+7.20%	526,982
2026-03-05	17.90	18.03	17.65	17.79	+1.19%	961,610
2026-03-04	17.95	17.99	17.27	17.58	-2.55%	761,025
2026-03-03	19.22	19.26	17.92	18.04	-6.48%	559,106
2026-03-02	19.81	20.15	19.18	19.29	-5.12%	552,103
2026-02-27	20.30	20.50	19.78	20.33	-2.45%	704,191
2026-02-26	19.95	21.20	19.85	20.84	+8.15%	1,226,738
2026-02-25	20.50	20.71	18.13	19.27	-11.08%	2,541,065
2026-02-24	21.82	21.90	21.04	21.67	-1.32%	736,354
2026-02-23	21.99	22.50	21.86	21.96	-0.45%	369,972
2026-02-20	21.69	22.30	21.51	22.06	+0.91%	482,075
2026-02-19	21.62	21.98	21.38	21.86	+1.20%	312,392
2026-02-18	21.26	21.67	20.86	21.60	+1.60%	338,226
2026-02-17	20.80	21.54	20.74	21.26	+0.62%	387,391
2026-02-16	21.50	21.52	20.91	21.13	-1.45%	366,548
2026-02-13	21.89	21.89	21.42	21.44	-2.15%	369,006
2026-02-12	23.20	23.20	21.62	21.91	-4.74%	495,601
2026-02-11	22.50	23.65	22.43	23.00	+2.91%	579,127
2026-02-10	22.75	22.75	22.24	22.35	-0.40%	255,150
2026-02-09	22.15	22.65	22.12	22.44	+1.45%	343,067
2026-02-06	22.08	22.38	21.71	22.12	-1.56%	372,040
2026-02-05	22.08	22.65	21.69	22.47	+1.86%	348,658
2026-02-04	22.94	23.34	22.02	22.06	-4.25%	623,965
2026-02-03	23.10	23.13	22.46	23.04	+0.88%	425,717
2026-02-02	22.60	23.03	22.56	22.84	-0.04%	370,779
2026-01-30	23.65	23.84	22.63	22.85	-3.22%	464,805
2026-01-29	23.70	23.73	22.86	23.61	-1.83%	486,368
2026-01-28	24.03	24.19	23.82	24.05	-0.25%	319,420
2026-01-27	24.36	24.46	23.74	24.11	-0.99%	510,826
2026-01-23	24.15	24.48	24.15	24.35	+0.91%	304,655
2026-01-22	24.10	24.58	24.02	24.13	+0.54%	366,109
2026-01-21	23.95	24.19	23.93	24.00	+0.17%	1,210,386
2026-01-20	23.65	24.13	23.51	23.96	-0.29%	429,978
2026-01-19	23.96	24.19	23.77	24.03	+0.25%	209,091
2026-01-16	23.49	24.02	23.46	23.97	+2.22%	529,701
2026-01-15	23.14	23.54	22.91	23.45	+0.82%	343,794
2026-01-14	22.95	23.43	22.68	23.26	+1.62%	322,912
2026-01-13	23.45	23.65	22.68	22.89	-1.55%	406,849
2026-01-12	22.63	24.08	22.45	23.25	+3.10%	683,334
2026-01-09	22.50	22.80	22.23	22.55	+0.45%	331,712
2026-01-08	22.14	22.56	22.09	22.45	+0.85%	412,742
2026-01-07	21.70	22.39	21.52	22.26	+4.95%	558,269
2026-01-06	21.76	21.82	21.09	21.21	-2.71%	472,154
2026-01-05	21.80	21.87	21.48	21.80	-0.09%	292,403
2026-01-02	21.03	21.82	21.03	21.82	+3.90%	443,242
2025-12-31	21.30	21.62	20.95	21.00	-1.87%	251,408
2025-12-30	21.49	21.68	21.17	21.40	+0.14%	239,104
2025-12-29	21.05	21.69	21.00	21.37	+1.38%	466,847
2025-12-24	21.51	21.54	21.06	21.08	-2.00%	191,141
2025-12-23	21.53	21.82	21.34	21.51	-0.83%	461,399
2025-12-22	22.10	22.19	21.60	21.69	-1.86%	639,944
2025-12-19	22.70	22.87	21.56	22.10	-2.51%	916,903
2025-12-18	22.45	22.81	22.29	22.67	-0.53%	304,781
2025-12-17	22.92	23.24	22.61	22.79	-0.87%	542,234
2025-12-16	22.46	23.11	22.39	22.99	+2.54%	447,031
2025-12-15	22.86	22.89	22.28	22.42	-2.10%	433,790
2025-12-12	22.65	23.00	22.42	22.90	+3.15%	613,357
2025-12-11	22.00	23.06	21.87	22.20	+0.91%	1,077,809
2025-12-10	22.22	22.25	21.31	22.00	-0.90%	1,077,987
2025-12-09	22.12	22.30	21.87	22.20	+0.59%	579,755
2025-12-08	21.46	22.12	21.10	22.07	+2.13%	474,716
2025-12-05	21.61	21.73	21.10	21.61	-0.14%	450,848
2025-12-04	21.90	21.93	21.41	21.64	-0.41%	331,432
2025-12-03	21.76	21.91	21.38	21.73	+0.70%	390,135
2025-12-02	22.00	22.04	21.42	21.58	-2.09%	673,242
2025-12-01	21.50	22.34	21.43	22.04	+3.09%	958,600
2025-11-28	21.30	21.53	21.00	21.38	+0.99%	578,570
2025-11-27	21.50	21.80	21.15	21.17	-2.93%	594,984
2025-11-26	20.63	21.96	20.63	21.81	+7.86%	1,159,364
2025-11-25	20.61	20.94	19.91	20.22	-1.37%	965,307
2025-11-24	19.95	20.50	19.49	20.50	+2.45%	1,101,311
2025-11-21	21.00	21.00	19.31	20.01	-6.28%	1,382,548
2025-11-20	21.70	22.02	21.28	21.35	-1.29%	725,796
2025-11-19	21.61	21.98	21.13	21.63	-0.18%	695,658
2025-11-18	22.88	22.99	21.61	21.67	-5.29%	1,482,525
2025-11-17	21.75	23.29	21.40	22.88	+5.05%	1,590,144
2025-11-14	21.46	22.02	20.95	21.78	+1.49%	1,268,813
2025-11-13	19.70	21.46	19.49	21.46	+11.65%	2,599,288
2025-11-12	18.83	19.39	18.71	19.22	+1.80%	1,129,417
2025-11-11	18.85	19.04	18.49	18.88	+0.53%	566,812
2025-11-10	18.84	19.15	18.75	18.78	-0.48%	725,343
2025-11-07	19.88	20.05	18.60	18.87	-5.84%	1,538,906
2025-11-06	19.20	20.21	19.20	20.04	+4.65%	1,785,322
2025-11-05	18.99	19.15	18.70	19.15	+0.10%	1,738,243
2025-11-04	18.20	19.19	18.20	19.13	+4.19%	1,073,971
2025-11-03	18.56	18.84	17.87	18.36	+0.22%	1,513,056
2025-10-31	17.80	18.59	17.79	18.32	+2.18%	1,833,105
2025-10-30	17.03	17.97	17.00	17.93	+4.79%	1,811,664
2025-10-29	16.65	17.59	16.65	17.11	+3.32%	2,343,343
2025-10-28	15.25	19.00	15.06	16.56	+7.18%	3,886,584
2025-10-27	15.54	15.67	15.39	15.45	+0.59%	674,270
2025-10-24	15.35	15.69	15.33	15.36	+0.33%	921,899
2025-10-23	15.11	15.38	15.11	15.31	+1.39%	665,733

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+38.26%). Pire mois : Juin (-12.24%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.55%
Févr-7.10%
Mars-11.65%
Avr+1.08%
Mai+1.11%
Juin-12.24%
Juil+4.50%
Août-5.80%
Sept-4.05%
Oct+38.26%
Nov+16.45%
Déc-4.72%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Domino's Pizza Enterprises Ltd (DMP.AU) ?

21.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de DMP.AU ?

Plus haut à 24.58 et plus bas à 14.83 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Domino's Pizza Enterprises Ltd ?

Historiquement, le mois le plus fort de DMP.AU a été Oct (moyenne +38.26%) et le plus faible Juin (moyenne -12.24%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.