Davide Campari-Milano N.V. (58H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:13AM CEST. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 330 |
| 12 Sept 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 11 Sept 2024 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | - |
| 10 Sept 2024 | 8.26 | 8.26 | 7.98 | 7.98 | 7.98 | 330 |
| 09 Sept 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 06 Sept 2024 | 8.00 | 8.02 | 7.90 | 7.90 | 7.90 | 2,400 |
| 05 Sept 2024 | 8.03 | 8.03 | 7.88 | 7.88 | 7.88 | - |
| 04 Sept 2024 | 8.01 | 8.01 | 7.93 | 7.93 | 7.93 | - |
| 03 Sept 2024 | 8.32 | 8.32 | 7.93 | 7.93 | 7.93 | 700 |
| 02 Sept 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 30 Aug 2024 | 8.26 | 8.39 | 8.22 | 8.22 | 8.22 | 300 |
| 29 Aug 2024 | 8.23 | 8.36 | 8.23 | 8.36 | 8.36 | - |
| 28 Aug 2024 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | - |
| 27 Aug 2024 | 8.28 | 8.28 | 8.19 | 8.19 | 8.19 | 60 |
| 26 Aug 2024 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 2,750 |
| 23 Aug 2024 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | - |
| 22 Aug 2024 | 7.99 | 8.15 | 7.91 | 7.91 | 7.91 | 145 |
| 21 Aug 2024 | 7.98 | 7.98 | 7.91 | 7.91 | 7.91 | - |
| 20 Aug 2024 | 8.08 | 8.08 | 7.86 | 7.86 | 7.86 | - |
| 19 Aug 2024 | 8.35 | 8.35 | 8.02 | 8.02 | 8.02 | 20 |
| 16 Aug 2024 | 8.28 | 8.28 | 8.01 | 8.01 | 8.01 | 308 |
| 15 Aug 2024 | 7.94 | 7.99 | 7.89 | 7.89 | 7.89 | 2,575 |
| 14 Aug 2024 | 7.95 | 7.96 | 7.94 | 7.95 | 7.95 | 5,000 |
| 13 Aug 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 1,325 |
| 12 Aug 2024 | 7.97 | 7.97 | 7.84 | 7.84 | 7.84 | - |
| 09 Aug 2024 | 7.85 | 8.03 | 7.84 | 7.84 | 7.84 | 600 |
| 08 Aug 2024 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 1,090 |
| 07 Aug 2024 | 7.87 | 7.90 | 7.82 | 7.82 | 7.82 | 550 |
| 06 Aug 2024 | 7.94 | 7.94 | 7.86 | 7.87 | 7.87 | 1,000 |
| 05 Aug 2024 | 7.82 | 8.11 | 7.82 | 7.93 | 7.93 | 2,622 |
| 02 Aug 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 01 Aug 2024 | 8.23 | 8.23 | 8.00 | 8.00 | 8.00 | - |
| 31 July 2024 | 8.35 | 8.35 | 8.22 | 8.22 | 8.22 | - |
| 30 July 2024 | 8.24 | 8.24 | 7.88 | 8.14 | 8.14 | 4,000 |
| 29 July 2024 | 8.52 | 8.52 | 8.45 | 8.45 | 8.45 | - |
| 26 July 2024 | 8.65 | 8.75 | 8.61 | 8.61 | 8.61 | 2,058 |
| 25 July 2024 | 8.42 | 8.51 | 8.42 | 8.51 | 8.51 | - |
| 24 July 2024 | 8.42 | 8.62 | 8.32 | 8.32 | 8.32 | 1,200 |
| 23 July 2024 | 8.54 | 8.54 | 8.35 | 8.35 | 8.35 | - |
| 22 July 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 19 July 2024 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 100 |
| 18 July 2024 | 8.54 | 8.69 | 8.52 | 8.52 | 8.52 | 500 |
| 17 July 2024 | 8.48 | 8.48 | 8.41 | 8.41 | 8.41 | 650 |
| 16 July 2024 | 8.41 | 8.69 | 8.40 | 8.40 | 8.40 | 510 |
| 15 July 2024 | 8.54 | 8.64 | 8.54 | 8.64 | 8.64 | 610 |
| 12 July 2024 | 8.52 | 8.56 | 8.52 | 8.52 | 8.52 | 1,000 |
| 11 July 2024 | 8.42 | 8.68 | 8.42 | 8.49 | 8.49 | 10,220 |
| 10 July 2024 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | 500 |
| 09 July 2024 | 8.54 | 8.54 | 8.36 | 8.36 | 8.36 | 25 |
| 08 July 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1,200 |
| 05 July 2024 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | - |
| 04 July 2024 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | - |
| 03 July 2024 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | - |
| 02 July 2024 | 8.57 | 8.68 | 8.50 | 8.50 | 8.50 | 1,209 |
| 01 July 2024 | 9.01 | 9.01 | 8.79 | 8.79 | 8.79 | 600 |
| 28 June 2024 | 8.88 | 8.88 | 8.69 | 8.69 | 8.69 | 5,425 |
| 27 June 2024 | 8.93 | 9.10 | 8.86 | 8.86 | 8.86 | 13,156 |
| 26 June 2024 | 9.33 | 9.33 | 8.90 | 8.90 | 8.90 | 176 |
| 25 June 2024 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | 500 |
| 24 June 2024 | 9.52 | 9.72 | 9.41 | 9.41 | 9.41 | 5 |
| 21 June 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 20 June 2024 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 30 |
| 19 June 2024 | 9.44 | 9.58 | 9.38 | 9.38 | 9.38 | 3,250 |
| 18 June 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 17 June 2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | - |
| 14 June 2024 | 9.64 | 9.72 | 9.46 | 9.46 | 9.46 | 600 |
| 13 June 2024 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | - |
| 12 June 2024 | 9.57 | 9.69 | 9.57 | 9.69 | 9.69 | - |
| 11 June 2024 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | - |
| 10 June 2024 | 9.61 | 9.81 | 9.61 | 9.81 | 9.81 | 51 |
| 07 June 2024 | 9.75 | 9.78 | 9.61 | 9.61 | 9.61 | 3,713 |
| 06 June 2024 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | - |
| 05 June 2024 | 9.39 | 9.49 | 9.38 | 9.38 | 9.38 | 1,000 |
| 04 June 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | - |
| 03 June 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 | - |
| *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.