Davide Campari-Milano N.V. (CPR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 9.68 | 9.68 | 9.54 | 9.56 | 9.56 | 2,908,275 |
| 21 Jun 2024 | 9.68 | 9.71 | 9.48 | 9.60 | 9.60 | 6,104,912 |
| 20 Jun 2024 | 9.52 | 9.73 | 9.50 | 9.72 | 9.72 | 2,910,169 |
| 19 Jun 2024 | 9.58 | 9.58 | 9.48 | 9.51 | 9.51 | 1,853,046 |
| 18 Jun 2024 | 9.54 | 9.64 | 9.50 | 9.62 | 9.62 | 2,025,039 |
| 17 Jun 2024 | 9.67 | 9.69 | 9.43 | 9.53 | 9.53 | 2,048,142 |
| 14 Jun 2024 | 9.70 | 9.84 | 9.60 | 9.62 | 9.62 | 4,206,082 |
| 13 Jun 2024 | 9.86 | 9.86 | 9.67 | 9.73 | 9.73 | 3,868,654 |
| 12 Jun 2024 | 9.66 | 9.85 | 9.59 | 9.85 | 9.85 | 2,811,190 |
| 11 Jun 2024 | 9.74 | 9.80 | 9.59 | 9.66 | 9.66 | 3,971,490 |
| 10 Jun 2024 | 9.67 | 9.79 | 9.65 | 9.72 | 9.72 | 3,949,518 |
| 07 Jun 2024 | 9.74 | 9.75 | 9.65 | 9.75 | 9.75 | 3,334,860 |
| 06 Jun 2024 | 9.51 | 9.70 | 9.51 | 9.69 | 9.69 | 4,032,874 |
| 05 Jun 2024 | 9.48 | 9.52 | 9.38 | 9.48 | 9.48 | 2,822,818 |
| 04 Jun 2024 | 9.30 | 9.44 | 9.27 | 9.41 | 9.41 | 3,680,479 |
| 03 Jun 2024 | 9.24 | 9.31 | 9.15 | 9.28 | 9.28 | 2,670,524 |
| 31 May 2024 | 9.09 | 9.20 | 9.03 | 9.17 | 9.17 | 4,381,879 |
| 30 May 2024 | 9.14 | 9.17 | 9.07 | 9.09 | 9.09 | 3,502,542 |
| 29 May 2024 | 9.40 | 9.42 | 9.13 | 9.13 | 9.13 | 4,847,112 |
| 28 May 2024 | 9.57 | 9.62 | 9.43 | 9.43 | 9.43 | 2,790,464 |
| 27 May 2024 | 9.54 | 9.56 | 9.49 | 9.54 | 9.54 | 1,225,192 |
| 24 May 2024 | 9.48 | 9.55 | 9.41 | 9.54 | 9.54 | 2,463,759 |
| 23 May 2024 | 9.53 | 9.59 | 9.50 | 9.54 | 9.54 | 1,954,334 |
| 22 May 2024 | 9.60 | 9.64 | 9.50 | 9.54 | 9.54 | 2,399,339 |
| 21 May 2024 | 9.73 | 9.76 | 9.55 | 9.62 | 9.62 | 3,141,503 |
| 20 May 2024 | 9.79 | 9.81 | 9.72 | 9.77 | 9.77 | 2,305,004 |
| 17 May 2024 | 10.03 | 10.06 | 9.75 | 9.80 | 9.80 | 4,973,529 |
| 16 May 2024 | 9.98 | 10.09 | 9.92 | 10.02 | 10.02 | 3,235,415 |
| 15 May 2024 | 9.77 | 9.98 | 9.77 | 9.96 | 9.96 | 3,609,304 |
| 14 May 2024 | 9.78 | 9.81 | 9.72 | 9.77 | 9.77 | 2,394,763 |
| 13 May 2024 | 9.84 | 9.85 | 9.71 | 9.76 | 9.76 | 1,654,386 |
| 10 May 2024 | 9.95 | 9.96 | 9.82 | 9.82 | 9.82 | 2,217,603 |
| 09 May 2024 | 9.84 | 10.02 | 9.84 | 9.91 | 9.91 | 2,112,568 |
| 08 May 2024 | 10.05 | 10.06 | 9.81 | 9.87 | 9.87 | 4,389,366 |
| 07 May 2024 | 9.44 | 10.08 | 9.44 | 10.08 | 10.08 | 9,702,969 |
| 06 May 2024 | 9.51 | 9.51 | 9.39 | 9.44 | 9.44 | 2,139,866 |
| 03 May 2024 | 9.42 | 9.53 | 9.39 | 9.44 | 9.44 | 2,789,831 |
| 02 May 2024 | 9.42 | 9.48 | 9.35 | 9.37 | 9.37 | 2,350,315 |
| 30 Apr 2024 | 9.38 | 9.46 | 9.30 | 9.42 | 9.42 | 2,699,322 |
| 29 Apr 2024 | 9.40 | 9.44 | 9.36 | 9.37 | 9.37 | 1,866,358 |
| 26 Apr 2024 | 9.41 | 9.51 | 9.38 | 9.39 | 9.39 | 1,917,289 |
| 25 Apr 2024 | 9.53 | 9.53 | 9.29 | 9.38 | 9.38 | 2,880,875 |
| 24 Apr 2024 | 9.60 | 9.62 | 9.41 | 9.49 | 9.49 | 2,721,540 |
| 23 Apr 2024 | 9.60 | 9.62 | 9.47 | 9.59 | 9.59 | 3,317,185 |
| 22 Apr 2024 | 9.53 | 9.57 | 9.47 | 9.53 | 9.53 | 2,675,409 |
| 22 Apr 2024 | 0.065 Dividend | |||||
| 19 Apr 2024 | 9.39 | 9.53 | 9.31 | 9.48 | 9.41 | 3,349,625 |
| 18 Apr 2024 | 9.17 | 9.42 | 9.12 | 9.38 | 9.32 | 5,656,280 |
| 17 Apr 2024 | 8.96 | 9.15 | 8.96 | 9.15 | 9.09 | 4,177,445 |
| 16 Apr 2024 | 8.87 | 8.98 | 8.84 | 8.94 | 8.88 | 3,058,323 |
| 15 Apr 2024 | 8.90 | 9.03 | 8.86 | 8.93 | 8.87 | 1,856,941 |
| 12 Apr 2024 | 8.95 | 9.09 | 8.89 | 8.90 | 8.84 | 3,051,598 |
| 11 Apr 2024 | 9.00 | 9.12 | 8.94 | 8.97 | 8.91 | 2,399,130 |
| 10 Apr 2024 | 9.12 | 9.19 | 8.94 | 9.05 | 8.99 | 3,676,328 |
| 09 Apr 2024 | 9.03 | 9.11 | 8.97 | 9.09 | 9.03 | 1,919,763 |
| 08 Apr 2024 | 9.07 | 9.08 | 8.99 | 9.03 | 8.97 | 2,435,210 |
| 05 Apr 2024 | 9.09 | 9.16 | 9.05 | 9.09 | 9.03 | 2,525,901 |
| 04 Apr 2024 | 9.01 | 9.21 | 8.97 | 9.19 | 9.13 | 2,463,147 |
| 03 Apr 2024 | 9.14 | 9.18 | 9.03 | 9.06 | 9.00 | 2,793,012 |
| 02 Apr 2024 | 9.32 | 9.32 | 9.14 | 9.17 | 9.11 | 3,340,281 |
| 28 Mar 2024 | 9.29 | 9.36 | 9.25 | 9.31 | 9.25 | 3,042,421 |
| 27 Mar 2024 | 9.26 | 9.30 | 9.15 | 9.24 | 9.17 | 2,912,784 |
| 26 Mar 2024 | 9.13 | 9.24 | 9.13 | 9.24 | 9.17 | 2,819,017 |
| 25 Mar 2024 | 9.19 | 9.20 | 9.09 | 9.13 | 9.06 | 2,834,958 |
| 22 Mar 2024 | 9.30 | 9.33 | 9.15 | 9.21 | 9.15 | 2,405,404 |
| 21 Mar 2024 | 9.31 | 9.37 | 9.27 | 9.30 | 9.23 | 1,771,047 |
| 20 Mar 2024 | 9.25 | 9.29 | 9.17 | 9.25 | 9.19 | 2,863,910 |
| 19 Mar 2024 | 9.41 | 9.42 | 9.25 | 9.25 | 9.19 | 3,112,214 |
| 18 Mar 2024 | 9.57 | 9.58 | 9.33 | 9.45 | 9.39 | 3,185,628 |
| 15 Mar 2024 | 9.62 | 9.64 | 9.49 | 9.55 | 9.49 | 8,206,536 |
| 14 Mar 2024 | 9.71 | 9.87 | 9.64 | 9.65 | 9.58 | 3,282,412 |
| 13 Mar 2024 | 9.58 | 9.71 | 9.55 | 9.65 | 9.58 | 2,570,818 |
| 12 Mar 2024 | 9.61 | 9.63 | 9.54 | 9.57 | 9.50 | 1,783,319 |
| 11 Mar 2024 | 9.55 | 9.62 | 9.50 | 9.58 | 9.51 | 2,575,873 |
| 08 Mar 2024 | 9.44 | 9.55 | 9.40 | 9.54 | 9.47 | 2,584,497 |
| 07 Mar 2024 | 9.41 | 9.52 | 9.33 | 9.47 | 9.40 | 2,639,667 |
| 06 Mar 2024 | 9.44 | 9.54 | 9.38 | 9.42 | 9.35 | 2,666,230 |
| 05 Mar 2024 | 9.48 | 9.52 | 9.38 | 9.42 | 9.36 | 2,433,329 |
| 04 Mar 2024 | 9.49 | 9.53 | 9.43 | 9.49 | 9.43 | 2,392,901 |
| 01 Mar 2024 | 9.39 | 9.54 | 9.35 | 9.47 | 9.41 | 3,407,469 |
| 29 Feb 2024 | 9.55 | 9.57 | 9.35 | 9.37 | 9.31 | 6,694,897 |
| 28 Feb 2024 | 9.56 | 9.89 | 9.41 | 9.50 | 9.44 | 10,239,033 |
| 27 Feb 2024 | 9.57 | 10.28 | 9.42 | 9.84 | 9.77 | 17,054,616 |
| 26 Feb 2024 | 9.80 | 9.84 | 9.56 | 9.56 | 9.49 | 4,449,010 |
| 23 Feb 2024 | 9.99 | 10.04 | 9.75 | 9.77 | 9.70 | 4,500,394 |
| 22 Feb 2024 | 9.91 | 9.98 | 9.89 | 9.97 | 9.90 | 2,437,605 |
| 21 Feb 2024 | 9.83 | 9.91 | 9.83 | 9.87 | 9.80 | 1,899,230 |
| 20 Feb 2024 | 9.80 | 9.87 | 9.72 | 9.82 | 9.75 | 2,203,863 |
| 19 Feb 2024 | 9.91 | 9.93 | 9.74 | 9.82 | 9.75 | 2,151,278 |
| 16 Feb 2024 | 9.97 | 10.02 | 9.93 | 9.97 | 9.90 | 2,678,137 |
| 15 Feb 2024 | 9.84 | 9.98 | 9.84 | 9.95 | 9.88 | 3,466,210 |
| 14 Feb 2024 | 9.75 | 9.76 | 9.63 | 9.74 | 9.68 | 2,150,837 |
| 13 Feb 2024 | 9.91 | 9.96 | 9.79 | 9.79 | 9.72 | 3,233,462 |
| 12 Feb 2024 | 9.86 | 9.95 | 9.85 | 9.92 | 9.85 | 3,129,967 |
| 09 Feb 2024 | 9.76 | 9.88 | 9.76 | 9.87 | 9.80 | 3,068,844 |
| 08 Feb 2024 | 9.67 | 9.84 | 9.66 | 9.81 | 9.74 | 3,402,641 |
| 07 Feb 2024 | 9.66 | 9.73 | 9.62 | 9.64 | 9.58 | 2,859,514 |
| 06 Feb 2024 | 9.56 | 9.66 | 9.55 | 9.66 | 9.59 | 3,519,724 |
| 05 Feb 2024 | 9.39 | 9.55 | 9.39 | 9.55 | 9.48 | 2,612,111 |
| 02 Feb 2024 | 9.41 | 9.63 | 9.37 | 9.39 | 9.32 | 3,995,592 |
| *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.