Davide Campari-Milano N.V. (58H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2022 | 9.92 | 9.92 | 9.72 | 9.72 | 9.72 | 1,051 |
| 04 July 2022 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 1,001 |
| 01 July 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 30 June 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 29 June 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 28 June 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 June 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 24 June 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 23 June 2022 | 9.70 | 9.72 | 9.61 | 9.61 | 9.61 | 5,400 |
| 22 June 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 50 |
| 21 June 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 June 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 150 |
| 17 June 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 16 June 2022 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 400 |
| 15 June 2022 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 400 |
| 14 June 2022 | 9.32 | 9.32 | 8.90 | 8.90 | 8.90 | 550 |
| 13 June 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 10 June 2022 | 9.61 | 9.65 | 9.22 | 9.22 | 9.22 | 1,196 |
| 09 June 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 08 June 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 07 June 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 06 June 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 03 June 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 02 June 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
| 01 June 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 31 May 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 30 May 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 27 May 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 26 May 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 25 May 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 24 May 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 23 May 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 20 May 2022 | 9.58 | 9.58 | 9.56 | 9.56 | 9.56 | 100 |
| 19 May 2022 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | 1,225 |
| 18 May 2022 | 10.14 | 10.14 | 9.99 | 9.99 | 9.99 | 5,400 |
| 17 May 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 16 May 2022 | 10.19 | 10.34 | 10.19 | 10.34 | 10.34 | 850 |
| 13 May 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 12 May 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 11 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 10 May 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 09 May 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 May 2022 | 10.21 | 10.21 | 10.11 | 10.11 | 10.11 | 20 |
| 05 May 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 04 May 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 03 May 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 02 May 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 20 |
| 29 Apr 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 28 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 Apr 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 26 Apr 2022 | 10.63 | 10.77 | 10.63 | 10.77 | 10.77 | 10 |
| 25 Apr 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 22 Apr 2022 | 10.55 | 10.69 | 10.55 | 10.65 | 10.65 | 650 |
| 21 Apr 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 20 Apr 2022 | 10.45 | 10.68 | 10.45 | 10.68 | 10.68 | 1,000 |
| 19 Apr 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10 |
| 19 Apr 2022 | 0.06 Dividend | |||||
| 14 Apr 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.33 | - |
| 13 Apr 2022 | 10.50 | 10.50 | 10.40 | 10.40 | 10.33 | 1,400 |
| 12 Apr 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | 140 |
| 11 Apr 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | - |
| 08 Apr 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | - |
| 07 Apr 2022 | 10.69 | 10.72 | 10.69 | 10.72 | 10.65 | 3,000 |
| 06 Apr 2022 | 11.02 | 11.02 | 10.70 | 10.70 | 10.64 | 500 |
| 05 Apr 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.69 | 600 |
| 04 Apr 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| 01 Apr 2022 | 10.68 | 10.73 | 10.68 | 10.73 | 10.66 | 2,065 |
| 31 Mar 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.39 | - |
| 30 Mar 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 10.36 | - |
| 29 Mar 2022 | 10.43 | 10.61 | 10.43 | 10.61 | 10.55 | 112 |
| 28 Mar 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | 20 |
| 25 Mar 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | - |
| 24 Mar 2022 | 9.89 | 9.89 | 9.85 | 9.85 | 9.79 | - |
| 23 Mar 2022 | 10.10 | 10.10 | 10.07 | 10.07 | 10.02 | 1,200 |
| 22 Mar 2022 | 9.83 | 9.89 | 9.83 | 9.89 | 9.83 | - |
| 21 Mar 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - |
| 18 Mar 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| 17 Mar 2022 | 9.86 | 9.86 | 9.78 | 9.78 | 9.72 | 100 |
| 16 Mar 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 9.37 | - |
| 15 Mar 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | - |
| 14 Mar 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.12 | - |
| 11 Mar 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| 10 Mar 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | 220 |
| 09 Mar 2022 | 8.97 | 9.15 | 8.97 | 9.15 | 9.10 | 175 |
| 08 Mar 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | - |
| 07 Mar 2022 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 720 |
| 04 Mar 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | - |
| 03 Mar 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.27 | - |
| 02 Mar 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.33 | - |
| 01 Mar 2022 | 9.48 | 9.48 | 9.32 | 9.32 | 9.27 | 2,638 |
| 28 Feb 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.47 | - |
| 25 Feb 2022 | 9.53 | 9.75 | 9.53 | 9.72 | 9.66 | 200 |
| 24 Feb 2022 | 9.29 | 9.43 | 9.29 | 9.43 | 9.38 | 700 |
| 23 Feb 2022 | 10.39 | 10.39 | 9.42 | 9.42 | 9.36 | 2,911 |
| 22 Feb 2022 | 10.09 | 10.39 | 10.09 | 10.27 | 10.22 | 300 |
| 21 Feb 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.38 | - |
| 18 Feb 2022 | 10.61 | 10.61 | 10.48 | 10.48 | 10.42 | 500 |
| 17 Feb 2022 | 10.47 | 10.47 | 10.45 | 10.45 | 10.39 | - |
| 16 Feb 2022 | 10.43 | 10.64 | 10.43 | 10.64 | 10.57 | 2,102 |
| 15 Feb 2022 | 10.45 | 10.50 | 10.45 | 10.49 | 10.43 | 1,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
