Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Davide Campari-Milano N.V. (58H.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

11.32

-0.07

(-0.57%)

At close: 09:50PM CEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	11.36	11.36	11.32	11.32	11.32	4,000
21 Sept 2023	11.58	11.58	11.39	11.39	11.39	-
20 Sept 2023	11.46	11.68	11.46	11.68	11.68	-
19 Sept 2023	11.38	11.38	11.38	11.38	11.38	-
18 Sept 2023	11.27	11.27	11.27	11.27	11.27	-
15 Sept 2023	11.31	11.32	11.31	11.32	11.32	-
14 Sept 2023	11.26	11.35	11.26	11.35	11.35	4,000
13 Sept 2023	11.18	11.28	11.18	11.26	11.26	900
12 Sept 2023	11.82	11.82	11.31	11.31	11.31	1,520
11 Sept 2023	11.84	11.86	11.84	11.86	11.86	20
08 Sept 2023	11.76	11.76	11.76	11.76	11.76	-
07 Sept 2023	11.77	11.77	11.74	11.74	11.74	-
06 Sept 2023	12.01	12.01	11.77	11.81	11.81	753
05 Sept 2023	12.00	12.09	12.00	12.09	12.09	640
04 Sept 2023	12.06	12.06	11.99	11.99	11.99	450
01 Sept 2023	12.00	12.00	11.98	11.98	11.98	-
31 Aug 2023	12.07	12.07	12.05	12.05	12.05	-
30 Aug 2023	12.14	12.19	12.14	12.19	12.19	-
29 Aug 2023	11.94	12.13	11.94	12.13	12.13	80
28 Aug 2023	11.86	11.93	11.86	11.93	11.93	-
25 Aug 2023	11.73	11.93	11.73	11.93	11.93	-
24 Aug 2023	11.90	11.90	11.73	11.73	11.73	15
23 Aug 2023	11.60	11.77	11.60	11.77	11.77	-
22 Aug 2023	11.68	11.68	11.55	11.55	11.55	100
21 Aug 2023	11.59	11.72	11.59	11.72	11.72	-
18 Aug 2023	11.61	11.61	11.61	11.61	11.61	-
17 Aug 2023	11.74	11.80	11.59	11.59	11.59	22
16 Aug 2023	11.93	11.93	11.82	11.82	11.82	-
15 Aug 2023	11.98	11.98	11.92	11.92	11.92	100
14 Aug 2023	11.98	12.08	11.98	12.06	12.06	-
11 Aug 2023	12.02	12.02	12.02	12.02	12.02	-
10 Aug 2023	12.02	12.05	12.02	12.05	12.05	-
09 Aug 2023	12.04	12.04	12.02	12.02	12.02	-
08 Aug 2023	11.99	12.06	11.99	12.06	12.06	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	12.08	12.08	12.01	12.01	12.01	-
03 Aug 2023	12.12	12.13	12.08	12.13	12.13	30
02 Aug 2023	12.13	12.34	12.13	12.15	12.15	24
01 Aug 2023	12.26	12.31	12.26	12.31	12.31	-
31 July 2023	12.26	12.26	12.16	12.20	12.20	90
28 July 2023	12.22	12.33	12.22	12.33	12.33	-
27 July 2023	12.31	12.31	12.19	12.19	12.19	-
26 July 2023	12.52	12.52	12.28	12.35	12.35	570
25 July 2023	12.55	12.63	12.55	12.63	12.63	30
24 July 2023	12.48	12.51	12.48	12.51	12.51	-
21 July 2023	12.49	12.49	12.49	12.49	12.49	-
20 July 2023	12.35	12.40	12.35	12.40	12.40	-
19 July 2023	12.77	12.77	12.44	12.44	12.44	120
18 July 2023	12.65	12.73	12.65	12.73	12.73	-
17 July 2023	12.72	12.72	12.72	12.72	12.72	-
14 July 2023	12.82	12.82	12.82	12.82	12.82	-
13 July 2023	12.71	12.85	12.71	12.85	12.85	-
12 July 2023	12.50	12.68	12.50	12.68	12.68	1,000
11 July 2023	12.59	12.67	12.59	12.67	12.67	-
10 July 2023	12.47	12.72	12.47	12.65	12.65	850
07 July 2023	12.32	12.45	12.32	12.41	12.41	400
06 July 2023	12.30	12.53	12.30	12.53	12.53	-
05 July 2023	12.48	12.52	12.43	12.43	12.43	400
04 July 2023	12.51	12.59	12.46	12.59	12.59	350
03 July 2023	12.62	12.62	12.62	12.62	12.62	-
30 June 2023	12.46	12.69	12.46	12.69	12.69	-
29 June 2023	12.38	12.54	12.38	12.54	12.54	-
28 June 2023	12.27	12.44	12.27	12.44	12.44	-
27 June 2023	12.10	12.23	12.10	12.23	12.23	500
26 June 2023	12.16	12.16	12.15	12.15	12.15	-
23 June 2023	12.20	12.26	12.20	12.26	12.26	-
22 June 2023	12.16	12.27	12.16	12.27	12.27	100
21 June 2023	12.50	12.50	12.50	12.50	12.50	150
20 June 2023	12.63	12.63	12.50	12.50	12.50	-
19 June 2023	12.70	12.72	12.70	12.72	12.72	500
16 June 2023	12.95	12.95	12.79	12.79	12.79	300
15 June 2023	12.74	12.85	12.74	12.85	12.85	-
14 June 2023	12.84	12.99	12.78	12.78	12.78	830
13 June 2023	12.81	12.88	12.81	12.88	12.88	-
12 June 2023	-	-	-	-	-	-
09 June 2023	12.85	12.85	12.63	12.63	12.63	501
08 June 2023	12.51	12.90	12.51	12.90	12.90	100
07 June 2023	12.58	12.60	12.58	12.60	12.60	-
06 June 2023	12.39	12.69	12.39	12.69	12.69	100
05 June 2023	12.47	12.47	12.35	12.38	12.38	260
02 June 2023	12.42	12.44	12.40	12.44	12.44	-
01 June 2023	-	-	-	-	-	-
31 May 2023	12.10	12.23	12.10	12.23	12.23	-
30 May 2023	12.19	12.28	12.13	12.26	12.26	472
29 May 2023	12.20	12.20	12.20	12.20	12.20	-
26 May 2023	12.17	12.23	12.17	12.23	12.23	-
25 May 2023	12.16	12.24	12.12	12.24	12.24	11,300
24 May 2023	12.15	12.23	12.15	12.23	12.23	-
23 May 2023	-	-	-	-	-	-
22 May 2023	12.29	12.35	12.29	12.35	12.35	3,370
19 May 2023	12.14	12.24	12.14	12.24	12.24	-
18 May 2023	12.23	12.23	12.19	12.19	12.19	200
17 May 2023	12.23	12.34	12.18	12.18	12.18	400
16 May 2023	12.26	12.26	12.26	12.26	12.26	-
15 May 2023	12.23	12.29	12.23	12.29	12.29	-
12 May 2023	12.29	12.29	12.24	12.24	12.24	-
11 May 2023	11.84	12.22	11.84	12.22	12.22	400
10 May 2023	11.93	12.09	11.93	12.07	12.07	41
09 May 2023	12.18	12.25	12.07	12.07	12.07	362
08 May 2023	12.23	12.39	12.23	12.31	12.31	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6447+0.0030(+0.46%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.30(+0.33%)

GOLD1,944.90-0.70(-0.04%)

Bitcoin AUD41,091.34-178.29(-0.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Davide Campari-Milano N.V. (58H.F)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6447
+0.0030(+0.46%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.30(+0.33%)

GOLD
1,944.90
-0.70(-0.04%)

Bitcoin AUD
41,091.34
-178.29(-0.43%)