Advertisement
U.S. Markets close in 6 hrs 28 mins

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

Milan - Milan Delayed Price. Currency in EUR
7.85+0.05 (+0.62%)
As of 03:17PM CEST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20247.777.887.777.857.85857,763
Oct 22, 2024------
Oct 21, 20247.777.857.737.747.741,870,328
Oct 18, 20247.807.927.747.787.784,755,030
Oct 17, 20247.557.807.527.777.775,039,993
Oct 16, 20247.507.637.427.557.553,592,246
Oct 15, 20247.557.687.517.607.605,057,397
Oct 14, 20247.387.547.347.547.543,439,222
Oct 11, 20247.347.447.327.407.402,653,457
Oct 10, 20247.297.397.237.397.393,277,362
Oct 09, 20247.257.347.257.317.312,823,423
Oct 08, 20247.307.327.207.247.243,594,412
Oct 07, 20247.407.417.337.367.363,367,986
Oct 04, 20247.347.407.287.387.384,247,023
Oct 03, 20247.627.627.387.387.383,750,537
Oct 02, 20247.597.657.527.617.612,597,566
Oct 01, 20247.667.887.557.607.606,188,317
Sep 30, 20247.677.757.597.607.604,845,389
Sep 27, 20247.647.677.527.677.675,769,842
Sep 26, 20247.367.677.357.577.579,158,579
Sep 25, 20247.277.397.227.237.234,267,509
Sep 24, 20247.377.467.337.337.333,687,434
Sep 23, 20247.407.437.297.297.295,171,407
Sep 20, 20247.627.707.417.417.417,679,534
Sep 19, 20247.557.667.297.647.6418,886,386
Sep 18, 20247.107.256.946.986.9825,268,385
Sep 17, 20247.597.757.447.547.547,540,738
Sep 16, 20247.837.857.607.607.607,553,931
Sep 13, 20248.298.347.677.807.8010,222,501
Sep 12, 20248.258.328.178.278.273,210,988
Sep 11, 20248.058.188.028.148.142,365,067
Sep 10, 20248.308.408.028.058.054,352,930
Sep 09, 20247.968.227.948.228.222,899,712
Sep 06, 20248.018.077.947.947.942,506,215
Sep 05, 20248.078.107.988.018.012,594,721
Sep 04, 20248.048.117.968.078.073,638,468
Sep 03, 20248.378.408.088.088.083,139,765
Sep 02, 20248.318.408.278.378.371,854,752
Aug 30, 20248.378.438.308.348.343,765,282
Aug 29, 20248.208.618.208.378.375,230,682
Aug 28, 20248.248.308.228.238.232,190,964
Aug 27, 20248.158.298.148.248.243,151,805
Aug 26, 20248.108.218.108.148.141,654,235
Aug 23, 20248.068.148.048.118.111,389,936
Aug 22, 20248.058.118.048.068.061,061,089
Aug 21, 20248.008.088.008.048.042,196,112
Aug 20, 20248.158.177.987.997.992,410,887
Aug 19, 20248.158.198.108.158.152,070,429
Aug 16, 20248.228.308.128.128.123,841,428
Aug 14, 20248.008.107.988.018.012,131,321
Aug 13, 20247.988.027.917.957.951,526,718
Aug 12, 20248.008.077.927.987.981,976,258
Aug 09, 20247.928.067.887.957.952,011,268
Aug 08, 20248.028.027.877.897.892,867,177
Aug 07, 20247.978.047.858.048.043,050,772
Aug 06, 20248.008.027.907.977.972,748,232
Aug 05, 20247.968.067.897.957.953,764,329
Aug 02, 20248.058.198.048.098.093,203,699
Aug 01, 20248.348.348.138.158.154,723,993
Jul 31, 20248.448.608.338.348.348,509,546
Jul 30, 20248.408.567.828.268.2616,917,271
Jul 29, 20248.728.728.418.508.504,934,284
Jul 26, 20248.578.758.578.758.752,389,097
Jul 25, 20248.428.628.418.628.622,788,982
Jul 24, 20248.438.528.418.498.491,690,619
Jul 23, 20248.608.648.458.508.502,527,990
Jul 22, 20248.568.728.568.638.632,112,661
Jul 19, 20248.628.638.458.548.542,873,277
Jul 18, 20248.618.718.588.658.652,840,703
Jul 17, 20248.538.638.518.568.562,335,329
Jul 16, 20248.488.568.438.548.542,175,362
Jul 15, 20248.668.668.528.538.532,941,247
Jul 12, 20248.578.748.538.678.672,915,244
Jul 11, 20248.478.678.468.578.573,891,542
Jul 10, 20248.508.518.398.428.425,039,195
Jul 09, 20248.628.668.388.498.495,866,053
Jul 08, 20248.878.928.648.648.643,638,405
Jul 05, 20248.808.878.738.858.852,841,240
Jul 04, 20248.698.868.688.748.742,700,003
Jul 03, 20248.628.738.608.658.653,895,562
Jul 02, 20248.648.668.528.558.554,178,865
Jul 01, 20248.918.968.688.688.683,896,461
Jun 28, 20248.989.028.828.828.825,147,361
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...