Canada markets open in 3 hours 6 minutes

Davide Campari-Milano N.V. (CPR.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
8.95-0.01 (-0.13%)
As of 12:09PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20248.989.028.938.958.951,091,675
Jun 27, 20249.039.298.888.968.968,948,687
Jun 26, 20249.419.449.239.309.302,783,158
Jun 25, 20249.549.559.409.409.402,513,911
Jun 24, 20249.599.689.549.569.562,908,275
Jun 21, 20249.689.719.489.609.606,104,912
Jun 20, 20249.529.739.509.729.722,910,169
Jun 19, 20249.589.589.489.519.511,853,046
Jun 18, 20249.549.649.509.629.622,025,039
Jun 17, 20249.679.699.439.539.532,048,142
Jun 14, 20249.709.849.609.629.624,206,082
Jun 13, 20249.869.869.679.739.733,868,654
Jun 12, 20249.669.859.599.859.852,811,190
Jun 11, 20249.749.809.599.669.663,971,490
Jun 10, 20249.679.799.659.729.723,949,518
Jun 07, 20249.749.759.659.759.753,334,860
Jun 06, 20249.519.709.519.699.694,032,874
Jun 05, 20249.489.529.389.489.482,822,818
Jun 04, 20249.309.449.279.419.413,680,479
Jun 03, 20249.249.319.159.289.282,670,524
May 31, 20249.099.209.039.179.174,381,879
May 30, 20249.149.179.079.099.093,502,542
May 29, 20249.409.429.139.139.134,847,112
May 28, 20249.579.629.439.439.432,790,464
May 27, 20249.549.569.499.549.541,225,192
May 24, 20249.489.559.419.549.542,463,759
May 23, 20249.539.599.509.549.541,954,334
May 22, 20249.609.649.509.549.542,399,339
May 21, 20249.739.769.559.629.623,141,503
May 20, 20249.799.819.729.779.772,305,004
May 17, 202410.0310.069.759.809.804,973,529
May 16, 20249.9810.099.9210.0210.023,235,415
May 15, 20249.779.989.779.969.963,609,304
May 14, 20249.789.819.729.779.772,394,763
May 13, 20249.849.859.719.769.761,654,386
May 10, 20249.959.969.829.829.822,217,603
May 09, 20249.8410.029.849.919.912,112,568
May 08, 202410.0510.069.819.879.874,389,366
May 07, 20249.4410.089.4410.0810.089,702,969
May 06, 20249.519.519.399.449.442,139,866
May 03, 20249.429.539.399.449.442,789,831
May 02, 20249.429.489.359.379.372,350,315
Apr 30, 20249.389.469.309.429.422,699,322
Apr 29, 20249.409.449.369.379.371,866,358
Apr 26, 20249.419.519.389.399.391,917,289
Apr 25, 20249.539.539.299.389.382,880,875
Apr 24, 20249.609.629.419.499.492,721,540
Apr 23, 20249.609.629.479.599.593,317,185
Apr 22, 20249.539.579.479.539.532,675,409
Apr 22, 20240.065 Dividend
Apr 19, 20249.399.539.319.489.413,349,625
Apr 18, 20249.179.429.129.389.325,656,280
Apr 17, 20248.969.158.969.159.094,177,445
Apr 16, 20248.878.988.848.948.883,058,323
Apr 15, 20248.909.038.868.938.871,856,941
Apr 12, 20248.959.098.898.908.843,051,598
Apr 11, 20249.009.128.948.978.912,399,130
Apr 10, 20249.129.198.949.058.993,676,328
Apr 09, 20249.039.118.979.099.031,919,763
Apr 08, 20249.079.088.999.038.972,435,210
Apr 05, 20249.099.169.059.099.032,525,901
Apr 04, 20249.019.218.979.199.132,463,147
Apr 03, 20249.149.189.039.069.002,793,012
Apr 02, 20249.329.329.149.179.113,340,281
Mar 28, 20249.299.369.259.319.253,042,421
Mar 27, 20249.269.309.159.249.172,912,784
Mar 26, 20249.139.249.139.249.172,819,017
Mar 25, 20249.199.209.099.139.062,834,958
Mar 22, 20249.309.339.159.219.152,405,404
Mar 21, 20249.319.379.279.309.231,771,047
Mar 20, 20249.259.299.179.259.192,863,910
Mar 19, 20249.419.429.259.259.193,112,214
Mar 18, 20249.579.589.339.459.393,185,628
Mar 15, 20249.629.649.499.559.498,206,536
Mar 14, 20249.719.879.649.659.583,282,412
Mar 13, 20249.589.719.559.659.582,570,818
Mar 12, 20249.619.639.549.579.501,783,319
Mar 11, 20249.559.629.509.589.512,575,873
Mar 08, 20249.449.559.409.549.472,584,497
Mar 07, 20249.419.529.339.479.402,639,667
Mar 06, 20249.449.549.389.429.352,666,230
Mar 05, 20249.489.529.389.429.362,433,329
Mar 04, 20249.499.539.439.499.432,392,901
Mar 01, 20249.399.549.359.479.413,407,469
Feb 29, 20249.559.579.359.379.316,694,897
Feb 28, 20249.569.899.419.509.4410,239,033
Feb 27, 20249.5710.289.429.849.7717,054,616
Feb 26, 20249.809.849.569.569.494,449,010
Feb 23, 20249.9910.049.759.779.704,500,394
Feb 22, 20249.919.989.899.979.902,437,605
Feb 21, 20249.839.919.839.879.801,899,230
Feb 20, 20249.809.879.729.829.752,203,863
Feb 19, 20249.919.939.749.829.752,151,278
Feb 16, 20249.9710.029.939.979.902,678,137
Feb 15, 20249.849.989.849.959.883,466,210
Feb 14, 20249.759.769.639.749.682,150,837
Feb 13, 20249.919.969.799.799.723,233,462
Feb 12, 20249.869.959.859.929.853,129,967
Feb 09, 20249.769.889.769.879.803,068,844
Feb 08, 20249.679.849.669.819.743,402,641
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...