Davide Campari-Milano N.V. (58H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:50PM CEST. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | 333 |
| 27 Mar 2023 | 11.20 | 11.20 | 11.09 | 11.09 | 11.09 | 333 |
| 24 Mar 2023 | 11.05 | 11.27 | 11.05 | 11.27 | 11.27 | 50 |
| 23 Mar 2023 | 10.91 | 11.03 | 10.91 | 11.03 | 11.03 | - |
| 22 Mar 2023 | 10.83 | 10.89 | 10.83 | 10.89 | 10.89 | - |
| 21 Mar 2023 | 10.83 | 10.90 | 10.83 | 10.90 | 10.90 | - |
| 20 Mar 2023 | 10.73 | 10.89 | 10.73 | 10.89 | 10.89 | - |
| 17 Mar 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | - |
| 16 Mar 2023 | 10.86 | 10.99 | 10.86 | 10.99 | 10.99 | - |
| 15 Mar 2023 | 10.61 | 10.82 | 10.61 | 10.82 | 10.82 | - |
| 14 Mar 2023 | 10.48 | 10.64 | 10.48 | 10.64 | 10.64 | - |
| 13 Mar 2023 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 250 |
| 10 Mar 2023 | 10.57 | 10.64 | 10.33 | 10.33 | 10.33 | 890 |
| 09 Mar 2023 | 10.56 | 10.56 | 10.49 | 10.49 | 10.49 | - |
| 08 Mar 2023 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | - |
| 07 Mar 2023 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | - |
| 06 Mar 2023 | 10.70 | 10.70 | 10.67 | 10.67 | 10.67 | - |
| 03 Mar 2023 | 10.73 | 10.86 | 10.73 | 10.81 | 10.81 | 20 |
| 02 Mar 2023 | 10.37 | 10.88 | 10.37 | 10.88 | 10.88 | 100 |
| 01 Mar 2023 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | - |
| 28 Feb 2023 | 10.63 | 10.63 | 10.55 | 10.55 | 10.55 | - |
| 27 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 24 Feb 2023 | 10.76 | 10.76 | 10.52 | 10.52 | 10.52 | - |
| 23 Feb 2023 | 10.60 | 10.76 | 10.60 | 10.76 | 10.76 | 150 |
| 22 Feb 2023 | 10.30 | 10.60 | 10.30 | 10.54 | 10.54 | 100 |
| 21 Feb 2023 | 10.47 | 10.47 | 10.41 | 10.41 | 10.41 | - |
| 20 Feb 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 17 Feb 2023 | 10.28 | 10.49 | 10.28 | 10.49 | 10.49 | - |
| 16 Feb 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 15 Feb 2023 | 10.19 | 10.40 | 10.19 | 10.40 | 10.40 | - |
| 14 Feb 2023 | 10.27 | 10.35 | 10.27 | 10.32 | 10.32 | 493 |
| 13 Feb 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 10 Feb 2023 | 10.12 | 10.12 | 10.03 | 10.06 | 10.06 | 750 |
| 09 Feb 2023 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | - |
| 08 Feb 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 07 Feb 2023 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 103 |
| 06 Feb 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 03 Feb 2023 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 250 |
| 02 Feb 2023 | 9.77 | 9.90 | 9.77 | 9.90 | 9.90 | - |
| 01 Feb 2023 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | - |
| 31 Jan 2023 | 9.62 | 9.83 | 9.62 | 9.83 | 9.83 | - |
| 30 Jan 2023 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | - |
| 27 Jan 2023 | 9.55 | 9.64 | 9.55 | 9.64 | 9.64 | - |
| 26 Jan 2023 | 9.69 | 9.69 | 9.65 | 9.67 | 9.67 | 200 |
| 25 Jan 2023 | 9.90 | 9.97 | 9.90 | 9.97 | 9.97 | - |
| 24 Jan 2023 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | - |
| 23 Jan 2023 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 1,500 |
| 20 Jan 2023 | 9.77 | 9.91 | 9.76 | 9.91 | 9.91 | 15 |
| 19 Jan 2023 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | - |
| 18 Jan 2023 | 10.02 | 10.02 | 9.81 | 9.81 | 9.81 | - |
| 17 Jan 2023 | 9.85 | 10.09 | 9.85 | 10.06 | 10.06 | 6,860 |
| 16 Jan 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 13 Jan 2023 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - |
| 12 Jan 2023 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 83 |
| 11 Jan 2023 | 9.82 | 10.11 | 9.82 | 10.11 | 10.11 | 1,100 |
| 10 Jan 2023 | 9.80 | 9.87 | 9.80 | 9.87 | 9.87 | - |
| 09 Jan 2023 | 9.87 | 10.01 | 9.85 | 9.85 | 9.85 | 639 |
| 06 Jan 2023 | 9.49 | 9.78 | 9.49 | 9.78 | 9.78 | - |
| 05 Jan 2023 | 9.69 | 9.69 | 9.61 | 9.61 | 9.61 | - |
| 04 Jan 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 03 Jan 2023 | 9.69 | 9.69 | 9.64 | 9.64 | 9.64 | 170 |
| 02 Jan 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 30 Dec 2022 | 9.55 | 9.55 | 9.52 | 9.52 | 9.52 | - |
| 29 Dec 2022 | 9.48 | 9.64 | 9.48 | 9.64 | 9.64 | 58 |
| 28 Dec 2022 | 9.61 | 9.61 | 9.59 | 9.59 | 9.59 | - |
| 27 Dec 2022 | 9.62 | 9.62 | 9.57 | 9.57 | 9.57 | - |
| 23 Dec 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 22 Dec 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 21 Dec 2022 | 9.65 | 9.84 | 9.65 | 9.70 | 9.70 | 10,000 |
| 20 Dec 2022 | 9.64 | 9.64 | 9.53 | 9.53 | 9.53 | - |
| 19 Dec 2022 | 9.73 | 9.82 | 9.73 | 9.78 | 9.78 | 111 |
| 16 Dec 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4,820 |
| 15 Dec 2022 | 10.04 | 10.04 | 9.87 | 9.87 | 9.87 | - |
| 14 Dec 2022 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | - |
| 13 Dec 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 12 Dec 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - |
| 09 Dec 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 08 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 07 Dec 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 06 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,120 |
| 05 Dec 2022 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | - |
| 02 Dec 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 01 Dec 2022 | 10.11 | 10.20 | 10.09 | 10.20 | 10.20 | 2,255 |
| 30 Nov 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 29 Nov 2022 | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | 10 |
| 28 Nov 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 25 Nov 2022 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 1,000 |
| 24 Nov 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 23 Nov 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 22 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 21 Nov 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 500 |
| 18 Nov 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 17 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Nov 2022 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 600 |
| 15 Nov 2022 | 9.71 | 9.80 | 9.71 | 9.80 | 9.80 | 360 |
| 14 Nov 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 11 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 10 Nov 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 100 |
| 09 Nov 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 08 Nov 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
