Davide Campari-Milano N.V. (DVDCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:23PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | 700 |
| 13 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10,700 |
| 12 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 11 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 10 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 07 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 06 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 05 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
| 04 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3,700 |
| 03 Jun 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 31 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
| 30 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 29 May 2024 | 10.03 | 10.36 | 10.03 | 10.36 | 10.36 | 900 |
| 28 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 24 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| 23 May 2024 | 10.10 | 10.26 | 10.10 | 10.26 | 10.26 | 2,600 |
| 22 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 4,300 |
| 21 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 8,200 |
| 20 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 17 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 16 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 15 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 14 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 13 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 200 |
| 10 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 500 |
| 07 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 25 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 24 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 13,700 |
| 23 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 22 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 22 Apr 2024 | 0.069 Dividend | |||||
| 19 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | - |
| 18 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 500 |
| 17 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 200 |
| 16 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - |
| 15 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 400 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.24 | 1,400 |
| 11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 10 Apr 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.83 | 800 |
| 09 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - |
| 08 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| 05 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 500 |
| 04 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 03 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 02 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 01 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 28 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 800 |
| 27 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 26 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 22 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 21 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 20 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 19 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 18 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| 15 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 14 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 13 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 7,900 |
| 12 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 500 |
| 11 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 08 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 07 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 06 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 500 |
| 04 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 400 |
| 28 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 600 |
| 27 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | - |
| 26 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 200 |
| 23 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 100 |
| 22 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | 800 |
| 21 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 11,000 |
| 20 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| 16 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 44,100 |
| 15 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 14 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 13 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 12 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 1,000 |
| 09 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - |
| 08 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | 100 |
| 07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 4,200 |
| 06 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | - |
| 05 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | 60,000 |
| 02 Feb 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 10.28 | 32,600 |
| 01 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
| 31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 1,000 |
| 30 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 29 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 26 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 25 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 11,800 |
| *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.