Canada markets close in 22 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.79+0.05 (+0.60%)
As of 10:35AM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20248.798.798.798.798.791,200
Jul 05, 20248.708.748.708.748.74-
Jul 04, 20248.668.668.628.628.62-
Jul 03, 20248.568.568.548.548.54-
Jul 02, 20248.578.688.508.508.501,209
Jul 01, 20249.019.018.798.798.79600
Jun 28, 20248.888.888.698.698.695,425
Jun 27, 20248.939.108.868.868.8613,156
Jun 26, 20249.339.338.908.908.90176
Jun 25, 20249.659.659.309.309.30500
Jun 24, 20249.529.729.419.419.415
Jun 21, 20249.609.609.609.609.60-
Jun 20, 20249.589.599.589.599.5930
Jun 19, 20249.449.589.389.389.383,250
Jun 18, 20249.519.519.519.519.51-
Jun 17, 20249.589.589.449.449.44-
Jun 14, 20249.649.729.469.469.46600
Jun 13, 20249.729.729.639.639.63-
Jun 12, 20249.579.699.579.699.69-
Jun 11, 20249.729.729.539.539.53-
Jun 10, 20249.619.819.619.819.8151
Jun 07, 20249.759.789.619.619.613,713
Jun 06, 20249.509.569.509.569.56-
Jun 05, 20249.399.499.389.389.381,000
Jun 04, 20249.299.349.299.349.34-
Jun 03, 20249.129.309.129.309.30586
May 31, 20249.009.009.009.009.00-
May 30, 20249.069.178.988.988.983,300
May 29, 20249.329.329.049.049.041,100
May 28, 20249.559.559.309.309.304,624
May 27, 20249.479.479.479.479.47-
May 24, 20249.419.429.419.419.41700
May 23, 20249.499.609.409.409.40501
May 22, 20249.549.589.439.439.43900
May 21, 20249.629.629.509.509.50-
May 20, 20249.719.909.719.909.90200
May 17, 20249.909.939.889.899.892,304
May 16, 20249.9510.089.869.869.861,440
May 15, 20249.7410.099.7410.0910.09301
May 14, 20249.669.719.669.669.663,000
May 13, 20249.759.759.759.759.75-
May 10, 20249.869.899.709.709.7030
May 09, 20249.919.919.919.919.91-
May 08, 202410.1210.129.759.759.75101
May 07, 20249.569.999.569.999.99-
May 06, 20249.569.569.459.529.52676
May 03, 20249.349.559.329.329.32600
May 02, 20249.369.369.369.369.36-
Apr 30, 20249.279.279.279.279.27-
Apr 29, 20249.349.509.239.239.231,650
Apr 26, 20249.429.429.369.369.36-
Apr 25, 20249.329.329.279.279.27-
Apr 24, 20249.689.689.379.379.371,065
Apr 23, 20249.489.549.489.509.50150
Apr 22, 20249.519.689.459.459.45110
Apr 22, 20240.065 Dividend
Apr 19, 20249.299.349.299.349.27-
Apr 18, 20249.209.489.209.489.414,221
Apr 17, 20248.968.988.968.988.9235
Apr 16, 20248.808.958.808.958.89-
Apr 15, 20248.839.038.838.998.932,450
Apr 12, 20248.958.958.958.958.891,000
Apr 11, 20249.049.049.019.018.941,000
Apr 10, 20249.099.098.979.028.96500
Apr 09, 20248.969.088.969.089.02505
Apr 08, 20249.009.009.009.008.94-
Apr 05, 20249.009.079.009.079.00-
Apr 04, 20249.029.058.919.058.994,500
Apr 03, 20249.069.069.039.038.97-
Apr 02, 20249.309.309.169.169.10450
Mar 28, 20249.249.299.219.299.231,000
Mar 27, 20249.149.329.149.249.186,300
Mar 26, 20249.109.199.109.199.12-
Mar 25, 20249.119.199.119.129.05150
Mar 22, 20249.219.219.189.189.12-
Mar 21, 20249.309.379.219.269.202,307
Mar 20, 20249.149.279.149.279.21-
Mar 19, 20249.329.329.209.209.14-
Mar 18, 20249.609.619.459.459.38930
Mar 15, 20249.539.559.539.559.49200
Mar 14, 20249.699.909.619.619.555,000
Mar 13, 20249.499.629.499.629.551,000
Mar 12, 20249.549.599.549.559.49500
Mar 11, 20249.479.569.479.569.50-
Mar 08, 20249.359.479.359.479.41200
Mar 07, 20249.329.539.329.499.423,070
Mar 06, 20249.409.469.399.469.391
Mar 05, 20249.409.499.409.409.333,990
Mar 04, 20249.459.549.459.549.476,275
Mar 01, 20249.369.459.369.459.38-
Feb 29, 20249.459.479.379.379.31960
Feb 28, 20249.719.779.549.549.487,315
Feb 27, 20249.4710.279.479.849.777,300
Feb 26, 20249.709.779.559.559.485,232
Feb 23, 20249.9510.059.749.749.682,100
Feb 22, 20249.8610.029.869.979.903,050
Feb 21, 20249.779.879.779.879.81-
Feb 20, 20249.699.809.689.809.732,570
Feb 19, 20249.989.989.799.799.72200
Feb 16, 20249.9210.079.919.929.854,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...