Davide Campari-Milano N.V. (DVDCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:20PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 01, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Apr 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| Apr 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 13,700 |
| Apr 23, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Apr 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Apr 22, 2024 | 0.069 Dividend | |||||
| Apr 19, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | - |
| Apr 18, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 500 |
| Apr 17, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 200 |
| Apr 16, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - |
| Apr 15, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 400 |
| Apr 12, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.24 | 1,400 |
| Apr 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| Apr 10, 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.83 | 800 |
| Apr 09, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - |
| Apr 08, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| Apr 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 500 |
| Apr 04, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Apr 03, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Apr 02, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Apr 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 800 |
| Mar 27, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 19, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| Mar 15, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| Mar 14, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| Mar 13, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 7,900 |
| Mar 12, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 500 |
| Mar 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 08, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 07, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 06, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 05, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 500 |
| Mar 04, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Mar 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| Feb 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 400 |
| Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 600 |
| Feb 27, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | - |
| Feb 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 200 |
| Feb 23, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 100 |
| Feb 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | 800 |
| Feb 21, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 11,000 |
| Feb 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| Feb 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 44,100 |
| Feb 15, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| Feb 14, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| Feb 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| Feb 12, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 1,000 |
| Feb 09, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - |
| Feb 08, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | 100 |
| Feb 07, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 4,200 |
| Feb 06, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | - |
| Feb 05, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | 60,000 |
| Feb 02, 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 10.28 | 32,600 |
| Feb 01, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
| Jan 31, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 1,000 |
| Jan 30, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| Jan 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| Jan 26, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| Jan 25, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 11,800 |
| Jan 24, 2024 | 9.80 | 10.07 | 9.80 | 10.07 | 10.00 | 500 |
| Jan 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 200 |
| Jan 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | - |
| Jan 19, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 600 |
| Jan 18, 2024 | 9.85 | 9.85 | 9.67 | 9.85 | 9.78 | 254,400 |
| Jan 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| Jan 16, 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 9.96 | 266,300 |
| Jan 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 1,000 |
| Jan 11, 2024 | 10.22 | 10.32 | 10.00 | 10.00 | 9.93 | 63,800 |
| Jan 10, 2024 | 10.30 | 10.30 | 10.20 | 10.27 | 10.20 | 63,100 |
| Jan 09, 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 9.94 | 500 |
| Jan 08, 2024 | 10.71 | 11.08 | 10.55 | 11.00 | 10.92 | 2,900 |
| Jan 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | - |
| Jan 04, 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 10.95 | 1,300 |
| Jan 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 300 |
| Jan 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - |
| Dec 29, 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 10.92 | 400 |
| Dec 28, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | - |
| Dec 27, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | - |
| Dec 26, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | 1,200 |
| Dec 22, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| Dec 21, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| Dec 20, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| Dec 19, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| Dec 18, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | 500 |
| Dec 15, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | - |
| Dec 14, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | 1,100 |
| Dec 13, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.90 | 700 |
| Dec 12, 2023 | 11.35 | 11.35 | 10.70 | 10.70 | 10.63 | 5,100 |
| Dec 11, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.87 | 85,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.