Davide Campari-Milano N.V. (58H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,209 |
| 04 Jul 2024 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | - |
| 03 Jul 2024 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | - |
| 02 Jul 2024 | 8.57 | 8.68 | 8.50 | 8.50 | 8.50 | 1,209 |
| 01 Jul 2024 | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | 600 |
| 28 Jun 2024 | 8.88 | 8.88 | 8.69 | 8.69 | 8.69 | 5,425 |
| 27 Jun 2024 | 8.93 | 9.10 | 8.86 | 8.86 | 8.86 | 13,156 |
| 26 Jun 2024 | 9.33 | 9.33 | 8.90 | 8.90 | 8.90 | 176 |
| 25 Jun 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 500 |
| 24 Jun 2024 | 9.52 | 9.72 | 9.41 | 9.41 | 9.41 | 5 |
| 21 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 20 Jun 2024 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 30 |
| 19 Jun 2024 | 9.44 | 9.58 | 9.38 | 9.38 | 9.38 | 3,250 |
| 18 Jun 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 17 Jun 2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | - |
| 14 Jun 2024 | 9.64 | 9.72 | 9.46 | 9.46 | 9.46 | 600 |
| 13 Jun 2024 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | - |
| 12 Jun 2024 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | - |
| 11 Jun 2024 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | - |
| 10 Jun 2024 | 9.61 | 9.81 | 9.61 | 9.81 | 9.81 | 51 |
| 07 Jun 2024 | 9.75 | 9.78 | 9.61 | 9.61 | 9.61 | 3,713 |
| 06 Jun 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | - |
| 05 Jun 2024 | 9.39 | 9.49 | 9.38 | 9.38 | 9.38 | 1,000 |
| 04 Jun 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | - |
| 03 Jun 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 586 |
| 31 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 May 2024 | 9.06 | 9.17 | 8.98 | 8.98 | 8.98 | 3,300 |
| 29 May 2024 | 9.32 | 9.32 | 9.04 | 9.04 | 9.04 | 1,100 |
| 28 May 2024 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | 4,624 |
| 27 May 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 24 May 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | 700 |
| 23 May 2024 | 9.49 | 9.60 | 9.40 | 9.40 | 9.40 | 501 |
| 22 May 2024 | 9.54 | 9.58 | 9.43 | 9.43 | 9.43 | 900 |
| 21 May 2024 | 9.62 | 9.62 | 9.50 | 9.50 | 9.50 | - |
| 20 May 2024 | 9.71 | 9.90 | 9.71 | 9.90 | 9.90 | 200 |
| 17 May 2024 | 9.90 | 9.93 | 9.88 | 9.89 | 9.89 | 2,304 |
| 16 May 2024 | 9.95 | 10.08 | 9.86 | 9.86 | 9.86 | 1,440 |
| 15 May 2024 | 9.74 | 10.09 | 9.74 | 10.09 | 10.09 | 301 |
| 14 May 2024 | 9.66 | 9.71 | 9.66 | 9.66 | 9.66 | 3,000 |
| 13 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 May 2024 | 9.86 | 9.89 | 9.70 | 9.70 | 9.70 | 30 |
| 09 May 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 08 May 2024 | 10.12 | 10.12 | 9.75 | 9.75 | 9.75 | 101 |
| 07 May 2024 | 9.56 | 9.99 | 9.56 | 9.99 | 9.99 | - |
| 06 May 2024 | 9.56 | 9.56 | 9.45 | 9.52 | 9.52 | 676 |
| 03 May 2024 | 9.34 | 9.55 | 9.32 | 9.32 | 9.32 | 600 |
| 02 May 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 30 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 29 Apr 2024 | 9.34 | 9.50 | 9.23 | 9.23 | 9.23 | 1,650 |
| 26 Apr 2024 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | - |
| 25 Apr 2024 | 9.32 | 9.32 | 9.27 | 9.27 | 9.27 | - |
| 24 Apr 2024 | 9.68 | 9.68 | 9.37 | 9.37 | 9.37 | 1,065 |
| 23 Apr 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.50 | 150 |
| 22 Apr 2024 | 9.51 | 9.68 | 9.45 | 9.45 | 9.45 | 110 |
| 22 Apr 2024 | 0.065 Dividend | |||||
| 19 Apr 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.27 | - |
| 18 Apr 2024 | 9.20 | 9.48 | 9.20 | 9.48 | 9.41 | 4,221 |
| 17 Apr 2024 | 8.96 | 8.98 | 8.96 | 8.98 | 8.92 | 35 |
| 16 Apr 2024 | 8.80 | 8.95 | 8.80 | 8.95 | 8.89 | - |
| 15 Apr 2024 | 8.83 | 9.03 | 8.83 | 8.99 | 8.93 | 2,450 |
| 12 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 1,000 |
| 11 Apr 2024 | 9.04 | 9.04 | 9.01 | 9.01 | 8.94 | 1,000 |
| 10 Apr 2024 | 9.09 | 9.09 | 8.97 | 9.02 | 8.96 | 500 |
| 09 Apr 2024 | 8.96 | 9.08 | 8.96 | 9.08 | 9.02 | 505 |
| 08 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - |
| 05 Apr 2024 | 9.00 | 9.07 | 9.00 | 9.07 | 9.00 | - |
| 04 Apr 2024 | 9.02 | 9.05 | 8.91 | 9.05 | 8.99 | 4,500 |
| 03 Apr 2024 | 9.06 | 9.06 | 9.03 | 9.03 | 8.97 | - |
| 02 Apr 2024 | 9.30 | 9.30 | 9.16 | 9.16 | 9.10 | 450 |
| 28 Mar 2024 | 9.24 | 9.29 | 9.21 | 9.29 | 9.23 | 1,000 |
| 27 Mar 2024 | 9.14 | 9.32 | 9.14 | 9.24 | 9.18 | 6,300 |
| 26 Mar 2024 | 9.10 | 9.19 | 9.10 | 9.19 | 9.12 | - |
| 25 Mar 2024 | 9.11 | 9.19 | 9.11 | 9.12 | 9.05 | 150 |
| 22 Mar 2024 | 9.21 | 9.21 | 9.18 | 9.18 | 9.12 | - |
| 21 Mar 2024 | 9.30 | 9.37 | 9.21 | 9.26 | 9.20 | 2,307 |
| 20 Mar 2024 | 9.14 | 9.27 | 9.14 | 9.27 | 9.21 | - |
| 19 Mar 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 9.14 | - |
| 18 Mar 2024 | 9.60 | 9.61 | 9.45 | 9.45 | 9.38 | 930 |
| 15 Mar 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.49 | 200 |
| 14 Mar 2024 | 9.69 | 9.90 | 9.61 | 9.61 | 9.55 | 5,000 |
| 13 Mar 2024 | 9.49 | 9.62 | 9.49 | 9.62 | 9.55 | 1,000 |
| 12 Mar 2024 | 9.54 | 9.59 | 9.54 | 9.55 | 9.49 | 500 |
| 11 Mar 2024 | 9.47 | 9.56 | 9.47 | 9.56 | 9.50 | - |
| 08 Mar 2024 | 9.35 | 9.47 | 9.35 | 9.47 | 9.41 | 200 |
| 07 Mar 2024 | 9.32 | 9.53 | 9.32 | 9.49 | 9.42 | 3,070 |
| 06 Mar 2024 | 9.40 | 9.46 | 9.39 | 9.46 | 9.39 | 1 |
| 05 Mar 2024 | 9.40 | 9.49 | 9.40 | 9.40 | 9.33 | 3,990 |
| 04 Mar 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.47 | 6,275 |
| 01 Mar 2024 | 9.36 | 9.45 | 9.36 | 9.45 | 9.38 | - |
| 29 Feb 2024 | 9.45 | 9.47 | 9.37 | 9.37 | 9.31 | 960 |
| 28 Feb 2024 | 9.71 | 9.77 | 9.54 | 9.54 | 9.48 | 7,315 |
| 27 Feb 2024 | 9.47 | 10.27 | 9.47 | 9.84 | 9.77 | 7,300 |
| 26 Feb 2024 | 9.70 | 9.77 | 9.55 | 9.55 | 9.48 | 5,232 |
| 23 Feb 2024 | 9.95 | 10.05 | 9.74 | 9.74 | 9.68 | 2,100 |
| 22 Feb 2024 | 9.86 | 10.02 | 9.86 | 9.97 | 9.90 | 3,050 |
| 21 Feb 2024 | 9.77 | 9.87 | 9.77 | 9.87 | 9.81 | - |
| 20 Feb 2024 | 9.69 | 9.80 | 9.68 | 9.80 | 9.73 | 2,570 |
| 19 Feb 2024 | 9.98 | 9.98 | 9.79 | 9.79 | 9.72 | 200 |
| 16 Feb 2024 | 9.92 | 10.07 | 9.91 | 9.92 | 9.85 | 4,200 |
| 15 Feb 2024 | 9.81 | 10.03 | 9.81 | 9.95 | 9.88 | 3,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.