Milan - Delayed Quote EUR
Davide Campari-Milano N.V. (CPR.MI)
As of 1:04 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 7.77 | 7.88 | 7.77 | 7.83 | 7.83 | 639,290 |
| Oct 21, 2024 | 7.77 | 7.85 | 7.73 | 7.74 | 7.74 | 1,870,328 |
| Oct 18, 2024 | 7.80 | 7.92 | 7.74 | 7.78 | 7.78 | 4,755,030 |
| Oct 17, 2024 | 7.55 | 7.80 | 7.52 | 7.77 | 7.77 | 5,039,993 |
| Oct 16, 2024 | 7.50 | 7.63 | 7.42 | 7.55 | 7.55 | 3,592,246 |
| Oct 15, 2024 | 7.55 | 7.68 | 7.51 | 7.60 | 7.60 | 5,057,397 |
| Oct 14, 2024 | 7.38 | 7.54 | 7.34 | 7.54 | 7.54 | 3,439,222 |
| Oct 11, 2024 | 7.34 | 7.44 | 7.32 | 7.40 | 7.40 | 2,653,457 |
| Oct 10, 2024 | 7.29 | 7.39 | 7.23 | 7.39 | 7.39 | 3,277,362 |
| Oct 9, 2024 | 7.25 | 7.34 | 7.25 | 7.31 | 7.31 | 2,823,423 |
| Oct 8, 2024 | 7.30 | 7.32 | 7.20 | 7.24 | 7.24 | 3,594,412 |
| Oct 7, 2024 | 7.40 | 7.41 | 7.33 | 7.36 | 7.36 | 3,367,986 |
| Oct 4, 2024 | 7.34 | 7.40 | 7.28 | 7.38 | 7.38 | 4,247,023 |
| Oct 3, 2024 | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | 3,750,537 |
| Oct 2, 2024 | 7.59 | 7.65 | 7.52 | 7.61 | 7.61 | 2,597,566 |
| Oct 1, 2024 | 7.66 | 7.88 | 7.55 | 7.60 | 7.60 | 6,188,317 |
| Sep 30, 2024 | 7.67 | 7.75 | 7.59 | 7.60 | 7.60 | 4,845,389 |
| Sep 27, 2024 | 7.64 | 7.67 | 7.52 | 7.67 | 7.67 | 5,769,842 |
| Sep 26, 2024 | 7.36 | 7.67 | 7.35 | 7.57 | 7.57 | 9,158,579 |
| Sep 25, 2024 | 7.27 | 7.39 | 7.22 | 7.23 | 7.23 | 4,267,509 |
| Sep 24, 2024 | 7.37 | 7.46 | 7.33 | 7.33 | 7.33 | 3,687,434 |
| Sep 23, 2024 | 7.40 | 7.43 | 7.29 | 7.29 | 7.29 | 5,171,407 |
| Sep 20, 2024 | 7.62 | 7.70 | 7.41 | 7.41 | 7.41 | 7,679,534 |
| Sep 19, 2024 | 7.55 | 7.66 | 7.29 | 7.64 | 7.64 | 18,886,386 |
| Sep 18, 2024 | 7.10 | 7.25 | 6.94 | 6.98 | 6.98 | 25,268,385 |
| Sep 17, 2024 | 7.59 | 7.75 | 7.44 | 7.54 | 7.54 | 7,540,738 |
| Sep 16, 2024 | 7.83 | 7.85 | 7.60 | 7.60 | 7.60 | 7,553,931 |
| Sep 13, 2024 | 8.29 | 8.34 | 7.67 | 7.80 | 7.80 | 10,222,501 |
| Sep 12, 2024 | 8.25 | 8.32 | 8.17 | 8.27 | 8.27 | 3,210,988 |
| Sep 11, 2024 | 8.05 | 8.18 | 8.02 | 8.14 | 8.14 | 2,365,067 |
| Sep 10, 2024 | 8.30 | 8.40 | 8.02 | 8.05 | 8.05 | 4,352,930 |
| Sep 9, 2024 | 7.96 | 8.22 | 7.94 | 8.22 | 8.22 | 2,899,712 |
| Sep 6, 2024 | 8.01 | 8.07 | 7.94 | 7.94 | 7.94 | 2,506,215 |
| Sep 5, 2024 | 8.07 | 8.10 | 7.98 | 8.01 | 8.01 | 2,594,721 |
| Sep 4, 2024 | 8.04 | 8.11 | 7.96 | 8.07 | 8.07 | 3,638,468 |
| Sep 3, 2024 | 8.37 | 8.40 | 8.08 | 8.08 | 8.08 | 3,139,765 |
| Sep 2, 2024 | 8.31 | 8.40 | 8.27 | 8.37 | 8.37 | 1,854,752 |
| Aug 30, 2024 | 8.37 | 8.43 | 8.30 | 8.34 | 8.34 | 3,765,282 |
| Aug 29, 2024 | 8.20 | 8.61 | 8.20 | 8.37 | 8.37 | 5,230,682 |
| Aug 28, 2024 | 8.24 | 8.30 | 8.22 | 8.23 | 8.23 | 2,190,964 |
| Aug 27, 2024 | 8.15 | 8.29 | 8.14 | 8.24 | 8.24 | 3,151,805 |
| Aug 26, 2024 | 8.10 | 8.21 | 8.10 | 8.14 | 8.14 | 1,654,235 |
| Aug 23, 2024 | 8.06 | 8.14 | 8.04 | 8.11 | 8.11 | 1,389,936 |
| Aug 22, 2024 | 8.05 | 8.11 | 8.04 | 8.06 | 8.06 | 1,061,089 |
| Aug 21, 2024 | 8.00 | 8.08 | 8.00 | 8.04 | 8.04 | 2,196,112 |
| Aug 20, 2024 | 8.15 | 8.17 | 7.98 | 7.99 | 7.99 | 2,410,887 |
| Aug 19, 2024 | 8.15 | 8.19 | 8.10 | 8.15 | 8.15 | 2,070,429 |
| Aug 16, 2024 | 8.22 | 8.30 | 8.12 | 8.12 | 8.12 | 3,841,428 |
| Aug 14, 2024 | 8.00 | 8.10 | 7.98 | 8.01 | 8.01 | 2,131,321 |
| Aug 13, 2024 | 7.98 | 8.02 | 7.91 | 7.95 | 7.95 | 1,526,718 |
| Aug 12, 2024 | 8.00 | 8.07 | 7.92 | 7.98 | 7.98 | 1,976,258 |
| Aug 9, 2024 | 7.92 | 8.06 | 7.88 | 7.95 | 7.95 | 2,011,268 |
| Aug 8, 2024 | 8.02 | 8.02 | 7.87 | 7.89 | 7.89 | 2,867,177 |
| Aug 7, 2024 | 7.97 | 8.04 | 7.85 | 8.04 | 8.04 | 3,050,772 |
| Aug 6, 2024 | 8.00 | 8.02 | 7.90 | 7.97 | 7.97 | 2,748,232 |
| Aug 5, 2024 | 7.96 | 8.06 | 7.89 | 7.95 | 7.95 | 3,764,329 |
| Aug 2, 2024 | 8.05 | 8.19 | 8.04 | 8.09 | 8.09 | 3,203,699 |
| Aug 1, 2024 | 8.34 | 8.34 | 8.13 | 8.15 | 8.15 | 4,723,993 |
| Jul 31, 2024 | 8.44 | 8.60 | 8.33 | 8.34 | 8.34 | 8,509,546 |
| Jul 30, 2024 | 8.40 | 8.56 | 7.82 | 8.26 | 8.26 | 16,917,271 |
| Jul 29, 2024 | 8.72 | 8.72 | 8.41 | 8.50 | 8.50 | 4,934,284 |
| Jul 26, 2024 | 8.57 | 8.75 | 8.57 | 8.75 | 8.75 | 2,389,097 |
| Jul 25, 2024 | 8.42 | 8.62 | 8.41 | 8.62 | 8.62 | 2,788,982 |
| Jul 24, 2024 | 8.43 | 8.52 | 8.41 | 8.49 | 8.49 | 1,690,619 |
| Jul 23, 2024 | 8.60 | 8.64 | 8.45 | 8.50 | 8.50 | 2,527,990 |
| Jul 22, 2024 | 8.56 | 8.72 | 8.56 | 8.63 | 8.63 | 2,112,661 |
| Jul 19, 2024 | 8.62 | 8.63 | 8.45 | 8.54 | 8.54 | 2,873,277 |
| Jul 18, 2024 | 8.61 | 8.71 | 8.58 | 8.65 | 8.65 | 2,840,703 |
| Jul 17, 2024 | 8.53 | 8.63 | 8.51 | 8.56 | 8.56 | 2,335,329 |
| Jul 16, 2024 | 8.48 | 8.56 | 8.43 | 8.54 | 8.54 | 2,175,362 |
| Jul 15, 2024 | 8.66 | 8.66 | 8.52 | 8.53 | 8.53 | 2,941,247 |
| Jul 12, 2024 | 8.57 | 8.74 | 8.53 | 8.67 | 8.67 | 2,915,244 |
| Jul 11, 2024 | 8.47 | 8.67 | 8.46 | 8.57 | 8.57 | 3,891,542 |
| Jul 10, 2024 | 8.50 | 8.51 | 8.39 | 8.42 | 8.42 | 5,039,195 |
| Jul 9, 2024 | 8.62 | 8.66 | 8.38 | 8.49 | 8.49 | 5,866,053 |
| Jul 8, 2024 | 8.87 | 8.92 | 8.64 | 8.64 | 8.64 | 3,638,405 |
| Jul 5, 2024 | 8.80 | 8.87 | 8.73 | 8.85 | 8.85 | 2,841,240 |
| Jul 4, 2024 | 8.69 | 8.86 | 8.68 | 8.74 | 8.74 | 2,700,003 |
| Jul 3, 2024 | 8.62 | 8.73 | 8.60 | 8.65 | 8.65 | 3,895,562 |
| Jul 2, 2024 | 8.64 | 8.66 | 8.52 | 8.55 | 8.55 | 4,178,865 |
| Jul 1, 2024 | 8.91 | 8.96 | 8.68 | 8.68 | 8.68 | 3,896,461 |
| Jun 28, 2024 | 8.98 | 9.02 | 8.82 | 8.82 | 8.82 | 5,147,361 |
| Jun 27, 2024 | 9.03 | 9.29 | 8.88 | 8.96 | 8.96 | 8,948,687 |
| Jun 26, 2024 | 9.41 | 9.44 | 9.23 | 9.30 | 9.30 | 2,783,158 |
| Jun 25, 2024 | 9.54 | 9.55 | 9.40 | 9.40 | 9.40 | 2,513,911 |
| Jun 24, 2024 | 9.59 | 9.68 | 9.54 | 9.56 | 9.56 | 2,908,275 |
| Jun 21, 2024 | 9.68 | 9.71 | 9.48 | 9.60 | 9.60 | 6,104,912 |
| Jun 20, 2024 | 9.52 | 9.73 | 9.50 | 9.72 | 9.72 | 2,910,169 |
| Jun 19, 2024 | 9.58 | 9.58 | 9.48 | 9.51 | 9.51 | 1,853,046 |
| Jun 18, 2024 | 9.54 | 9.64 | 9.50 | 9.62 | 9.62 | 2,025,039 |
| Jun 17, 2024 | 9.67 | 9.69 | 9.43 | 9.53 | 9.53 | 2,048,142 |
| Jun 14, 2024 | 9.70 | 9.84 | 9.60 | 9.62 | 9.62 | 4,206,082 |
| Jun 13, 2024 | 9.86 | 9.86 | 9.67 | 9.73 | 9.73 | 3,868,654 |
| Jun 12, 2024 | 9.66 | 9.85 | 9.59 | 9.85 | 9.85 | 2,811,190 |
| Jun 11, 2024 | 9.74 | 9.80 | 9.59 | 9.66 | 9.66 | 3,971,490 |
| Jun 10, 2024 | 9.67 | 9.79 | 9.65 | 9.72 | 9.72 | 3,949,518 |
| Jun 7, 2024 | 9.74 | 9.75 | 9.65 | 9.75 | 9.75 | 3,334,860 |
| Jun 6, 2024 | 9.51 | 9.70 | 9.51 | 9.69 | 9.69 | 4,032,874 |
| Jun 5, 2024 | 9.48 | 9.52 | 9.38 | 9.48 | 9.48 | 2,822,818 |
| Jun 4, 2024 | 9.30 | 9.44 | 9.27 | 9.41 | 9.41 | 3,680,479 |
| Jun 3, 2024 | 9.24 | 9.31 | 9.15 | 9.28 | 9.28 | 2,670,524 |
| May 31, 2024 | 9.09 | 9.20 | 9.03 | 9.17 | 9.17 | 4,381,879 |
| May 30, 2024 | 9.14 | 9.17 | 9.07 | 9.09 | 9.09 | 3,502,542 |
| May 29, 2024 | 9.40 | 9.42 | 9.13 | 9.13 | 9.13 | 4,847,112 |
| May 28, 2024 | 9.57 | 9.62 | 9.43 | 9.43 | 9.43 | 2,790,464 |
| May 27, 2024 | 9.54 | 9.56 | 9.49 | 9.54 | 9.54 | 1,225,192 |
| May 24, 2024 | 9.48 | 9.55 | 9.41 | 9.54 | 9.54 | 2,463,759 |
| May 23, 2024 | 9.53 | 9.59 | 9.50 | 9.54 | 9.54 | 1,954,334 |
| May 22, 2024 | 9.60 | 9.64 | 9.50 | 9.54 | 9.54 | 2,399,339 |
| May 21, 2024 | 9.73 | 9.76 | 9.55 | 9.62 | 9.62 | 3,141,503 |
| May 20, 2024 | 9.79 | 9.81 | 9.72 | 9.77 | 9.77 | 2,305,004 |
| May 17, 2024 | 10.03 | 10.06 | 9.75 | 9.80 | 9.80 | 4,973,529 |
| May 16, 2024 | 9.98 | 10.09 | 9.92 | 10.02 | 10.02 | 3,235,415 |
| May 15, 2024 | 9.77 | 9.98 | 9.77 | 9.96 | 9.96 | 3,609,304 |
| May 14, 2024 | 9.78 | 9.81 | 9.72 | 9.77 | 9.77 | 2,394,763 |
| May 13, 2024 | 9.84 | 9.85 | 9.71 | 9.76 | 9.76 | 1,654,386 |
| May 10, 2024 | 9.95 | 9.96 | 9.82 | 9.82 | 9.82 | 2,217,603 |
| May 9, 2024 | 9.84 | 10.02 | 9.84 | 9.91 | 9.91 | 2,112,568 |
| May 8, 2024 | 10.05 | 10.06 | 9.81 | 9.87 | 9.87 | 4,389,366 |
| May 7, 2024 | 9.44 | 10.08 | 9.44 | 10.08 | 10.08 | 9,702,969 |
| May 6, 2024 | 9.51 | 9.51 | 9.39 | 9.44 | 9.44 | 2,139,866 |
| May 3, 2024 | 9.42 | 9.53 | 9.39 | 9.44 | 9.44 | 2,789,831 |
| May 2, 2024 | 9.42 | 9.48 | 9.35 | 9.37 | 9.37 | 2,350,315 |
| Apr 30, 2024 | 9.38 | 9.46 | 9.30 | 9.42 | 9.42 | 2,699,322 |
| Apr 29, 2024 | 9.40 | 9.44 | 9.36 | 9.37 | 9.37 | 1,866,358 |
| Apr 26, 2024 | 9.41 | 9.51 | 9.38 | 9.39 | 9.39 | 1,917,289 |
| Apr 25, 2024 | 9.53 | 9.53 | 9.29 | 9.38 | 9.38 | 2,880,875 |
| Apr 24, 2024 | 9.60 | 9.62 | 9.41 | 9.49 | 9.49 | 2,721,540 |
| Apr 23, 2024 | 9.60 | 9.62 | 9.47 | 9.59 | 9.59 | 3,317,185 |
| Apr 22, 2024 | 0.07 Dividend | |||||
| Apr 22, 2024 | 9.53 | 9.57 | 9.47 | 9.53 | 9.53 | 2,675,409 |
| Apr 19, 2024 | 9.39 | 9.53 | 9.31 | 9.48 | 9.41 | 3,349,625 |
| Apr 18, 2024 | 9.17 | 9.42 | 9.12 | 9.38 | 9.32 | 5,656,280 |
| Apr 17, 2024 | 8.96 | 9.15 | 8.96 | 9.15 | 9.09 | 4,177,445 |
| Apr 16, 2024 | 8.87 | 8.98 | 8.84 | 8.94 | 8.88 | 3,058,323 |
| Apr 15, 2024 | 8.90 | 9.03 | 8.86 | 8.93 | 8.87 | 1,856,941 |
| Apr 12, 2024 | 8.95 | 9.09 | 8.89 | 8.90 | 8.84 | 3,051,598 |
| Apr 11, 2024 | 9.00 | 9.12 | 8.94 | 8.97 | 8.91 | 2,399,130 |
| Apr 10, 2024 | 9.12 | 9.19 | 8.94 | 9.05 | 8.99 | 3,676,328 |
| Apr 9, 2024 | 9.03 | 9.11 | 8.97 | 9.09 | 9.03 | 1,919,763 |
| Apr 8, 2024 | 9.07 | 9.08 | 8.99 | 9.03 | 8.97 | 2,435,210 |
| Apr 5, 2024 | 9.09 | 9.16 | 9.05 | 9.09 | 9.03 | 2,525,901 |
| Apr 4, 2024 | 9.01 | 9.21 | 8.97 | 9.19 | 9.13 | 2,463,147 |
| Apr 3, 2024 | 9.14 | 9.18 | 9.03 | 9.06 | 9.00 | 2,793,012 |
| Apr 2, 2024 | 9.32 | 9.32 | 9.14 | 9.17 | 9.11 | 3,340,281 |
| Mar 28, 2024 | 9.29 | 9.36 | 9.25 | 9.31 | 9.25 | 3,042,421 |
| Mar 27, 2024 | 9.26 | 9.30 | 9.15 | 9.24 | 9.17 | 2,912,784 |
| Mar 26, 2024 | 9.13 | 9.24 | 9.13 | 9.24 | 9.17 | 2,819,017 |
| Mar 25, 2024 | 9.19 | 9.20 | 9.09 | 9.13 | 9.06 | 2,834,958 |
| Mar 22, 2024 | 9.30 | 9.33 | 9.15 | 9.21 | 9.15 | 2,405,404 |
| Mar 21, 2024 | 9.31 | 9.37 | 9.27 | 9.30 | 9.23 | 1,771,047 |
| Mar 20, 2024 | 9.25 | 9.29 | 9.17 | 9.25 | 9.19 | 2,863,910 |
| Mar 19, 2024 | 9.41 | 9.42 | 9.25 | 9.25 | 9.19 | 3,112,214 |
| Mar 18, 2024 | 9.57 | 9.58 | 9.33 | 9.45 | 9.39 | 3,185,628 |
| Mar 15, 2024 | 9.62 | 9.64 | 9.49 | 9.55 | 9.49 | 8,206,536 |
| Mar 14, 2024 | 9.71 | 9.87 | 9.64 | 9.65 | 9.58 | 3,282,412 |
| Mar 13, 2024 | 9.58 | 9.71 | 9.55 | 9.65 | 9.58 | 2,570,818 |
| Mar 12, 2024 | 9.61 | 9.63 | 9.54 | 9.57 | 9.50 | 1,783,319 |
| Mar 11, 2024 | 9.55 | 9.62 | 9.50 | 9.58 | 9.51 | 2,575,873 |
| Mar 8, 2024 | 9.44 | 9.55 | 9.40 | 9.54 | 9.47 | 2,584,497 |
| Mar 7, 2024 | 9.41 | 9.52 | 9.33 | 9.47 | 9.40 | 2,639,667 |
| Mar 6, 2024 | 9.44 | 9.54 | 9.38 | 9.42 | 9.35 | 2,666,230 |
| Mar 5, 2024 | 9.48 | 9.52 | 9.38 | 9.42 | 9.36 | 2,433,329 |
| Mar 4, 2024 | 9.49 | 9.53 | 9.43 | 9.49 | 9.43 | 2,392,901 |
| Mar 1, 2024 | 9.39 | 9.54 | 9.35 | 9.47 | 9.41 | 3,407,469 |
| Feb 29, 2024 | 9.55 | 9.57 | 9.35 | 9.37 | 9.31 | 6,694,897 |
| Feb 28, 2024 | 9.56 | 9.89 | 9.41 | 9.50 | 9.44 | 10,239,033 |
| Feb 27, 2024 | 9.57 | 10.28 | 9.42 | 9.84 | 9.77 | 17,054,616 |
| Feb 26, 2024 | 9.80 | 9.84 | 9.56 | 9.56 | 9.49 | 4,449,010 |
| Feb 23, 2024 | 9.99 | 10.04 | 9.75 | 9.77 | 9.70 | 4,500,394 |
| Feb 22, 2024 | 9.91 | 9.98 | 9.89 | 9.97 | 9.90 | 2,437,605 |
| Feb 21, 2024 | 9.83 | 9.91 | 9.83 | 9.87 | 9.80 | 1,899,230 |
| Feb 20, 2024 | 9.80 | 9.87 | 9.72 | 9.82 | 9.75 | 2,203,863 |
| Feb 19, 2024 | 9.91 | 9.93 | 9.74 | 9.82 | 9.75 | 2,151,278 |
| Feb 16, 2024 | 9.97 | 10.02 | 9.93 | 9.97 | 9.90 | 2,678,137 |
| Feb 15, 2024 | 9.84 | 9.98 | 9.84 | 9.95 | 9.88 | 3,466,210 |
| Feb 14, 2024 | 9.75 | 9.76 | 9.63 | 9.74 | 9.68 | 2,150,837 |
| Feb 13, 2024 | 9.91 | 9.96 | 9.79 | 9.79 | 9.72 | 3,233,462 |
| Feb 12, 2024 | 9.86 | 9.95 | 9.85 | 9.92 | 9.85 | 3,129,967 |
| Feb 9, 2024 | 9.76 | 9.88 | 9.76 | 9.87 | 9.80 | 3,068,844 |
| Feb 8, 2024 | 9.67 | 9.84 | 9.66 | 9.81 | 9.74 | 3,402,641 |
| Feb 7, 2024 | 9.66 | 9.73 | 9.62 | 9.64 | 9.58 | 2,859,514 |
| Feb 6, 2024 | 9.56 | 9.66 | 9.55 | 9.66 | 9.59 | 3,519,724 |
| Feb 5, 2024 | 9.39 | 9.55 | 9.39 | 9.55 | 9.48 | 2,612,111 |
| Feb 2, 2024 | 9.41 | 9.63 | 9.37 | 9.39 | 9.32 | 3,995,592 |
| Feb 1, 2024 | 9.39 | 9.45 | 9.30 | 9.39 | 9.32 | 2,634,168 |
| Jan 31, 2024 | 9.42 | 9.45 | 9.35 | 9.41 | 9.35 | 2,185,922 |
| Jan 30, 2024 | 9.25 | 9.44 | 9.12 | 9.40 | 9.34 | 5,165,606 |
| Jan 29, 2024 | 9.42 | 9.44 | 9.22 | 9.25 | 9.19 | 3,637,820 |
| Jan 26, 2024 | 9.25 | 9.51 | 9.23 | 9.47 | 9.41 | 10,999,624 |
| Jan 25, 2024 | 8.98 | 9.09 | 8.95 | 8.98 | 8.92 | 3,692,025 |
| Jan 24, 2024 | 9.20 | 9.25 | 9.01 | 9.02 | 8.96 | 4,481,790 |
| Jan 23, 2024 | 9.15 | 9.19 | 8.99 | 9.19 | 9.13 | 5,248,300 |
| Jan 22, 2024 | 9.05 | 9.12 | 8.88 | 8.97 | 8.91 | 3,718,077 |
| Jan 19, 2024 | 9.14 | 9.14 | 8.97 | 9.01 | 8.95 | 3,972,674 |
| Jan 18, 2024 | 9.15 | 9.24 | 8.97 | 9.07 | 9.00 | 5,676,956 |
| Jan 17, 2024 | 9.20 | 9.23 | 9.09 | 9.23 | 9.17 | 4,293,862 |
| Jan 16, 2024 | 9.16 | 9.31 | 9.13 | 9.25 | 9.19 | 4,949,457 |
| Jan 15, 2024 | 9.21 | 9.23 | 9.15 | 9.18 | 9.11 | 4,006,112 |
| Jan 12, 2024 | 9.35 | 9.44 | 9.30 | 9.32 | 9.26 | 11,131,603 |
| Jan 11, 2024 | 9.33 | 9.44 | 9.23 | 9.33 | 9.26 | 6,782,596 |
| Jan 10, 2024 | 9.30 | 9.46 | 9.25 | 9.28 | 9.21 | 23,454,881 |
| Jan 9, 2024 | 9.98 | 9.99 | 9.86 | 9.93 | 9.86 | 1,683,514 |
| Jan 8, 2024 | 9.97 | 9.99 | 9.85 | 9.92 | 9.85 | 2,457,968 |
| Jan 5, 2024 | 9.95 | 10.02 | 9.80 | 9.95 | 9.88 | 4,766,755 |
| Jan 4, 2024 | 9.92 | 10.08 | 9.92 | 10.05 | 9.98 | 2,203,332 |
| Jan 3, 2024 | 10.07 | 10.09 | 9.92 | 9.95 | 9.88 | 2,481,926 |
| Jan 2, 2024 | 10.26 | 10.27 | 9.93 | 10.07 | 10.01 | 3,400,092 |
| Dec 29, 2023 | 10.26 | 10.28 | 10.20 | 10.22 | 10.14 | 907,866 |
| Dec 28, 2023 | 10.27 | 10.31 | 10.26 | 10.26 | 10.19 | 923,985 |
| Dec 27, 2023 | 10.20 | 10.28 | 10.20 | 10.26 | 10.19 | 986,772 |
| Dec 22, 2023 | 10.15 | 10.27 | 10.13 | 10.21 | 10.14 | 1,358,259 |
| Dec 21, 2023 | 10.23 | 10.25 | 10.15 | 10.19 | 10.12 | 1,263,856 |
| Dec 20, 2023 | 10.22 | 10.28 | 10.18 | 10.24 | 10.17 | 1,291,208 |
| Dec 19, 2023 | 10.10 | 10.29 | 10.10 | 10.15 | 10.08 | 2,212,803 |
| Dec 18, 2023 | 10.02 | 10.10 | 9.96 | 10.10 | 10.03 | 1,692,004 |
| Dec 15, 2023 | 9.80 | 10.10 | 9.70 | 10.01 | 9.94 | 8,785,942 |
| Dec 14, 2023 | 10.27 | 10.43 | 10.23 | 10.31 | 10.23 | 2,140,235 |
| Dec 13, 2023 | 10.10 | 10.15 | 10.07 | 10.09 | 10.02 | 968,230 |
| Dec 12, 2023 | 10.20 | 10.20 | 10.09 | 10.09 | 10.02 | 1,658,915 |
| Dec 11, 2023 | 10.03 | 10.23 | 9.99 | 10.16 | 10.10 | 1,940,774 |
| Dec 8, 2023 | 9.97 | 10.13 | 9.95 | 10.06 | 9.99 | 1,355,386 |
| Dec 7, 2023 | 10.00 | 10.10 | 9.93 | 9.97 | 9.90 | 2,240,505 |
| Dec 6, 2023 | 10.13 | 10.20 | 9.98 | 10.02 | 9.95 | 2,387,519 |
| Dec 5, 2023 | 10.06 | 10.15 | 10.02 | 10.09 | 10.02 | 1,382,941 |
| Dec 4, 2023 | 10.05 | 10.15 | 10.04 | 10.05 | 9.98 | 1,532,938 |
| Dec 1, 2023 | 10.02 | 10.10 | 9.93 | 10.02 | 9.95 | 1,834,342 |
| Nov 30, 2023 | 9.97 | 10.06 | 9.94 | 10.02 | 9.95 | 2,559,082 |
| Nov 29, 2023 | 9.96 | 10.14 | 9.84 | 9.94 | 9.87 | 4,571,108 |
| Nov 28, 2023 | 10.36 | 10.37 | 10.13 | 10.19 | 10.12 | 2,652,374 |
| Nov 27, 2023 | 10.44 | 10.49 | 10.36 | 10.40 | 10.33 | 1,038,075 |
| Nov 24, 2023 | 10.41 | 10.43 | 10.32 | 10.43 | 10.36 | 794,091 |
| Nov 23, 2023 | 10.47 | 10.51 | 10.37 | 10.40 | 10.33 | 1,030,969 |
| Nov 22, 2023 | 10.27 | 10.51 | 10.24 | 10.51 | 10.44 | 2,038,553 |
| Nov 21, 2023 | 10.28 | 10.34 | 10.20 | 10.25 | 10.18 | 1,613,042 |
| Nov 20, 2023 | 10.30 | 10.42 | 10.22 | 10.30 | 10.23 | 1,973,427 |
| Nov 17, 2023 | 10.27 | 10.38 | 10.26 | 10.27 | 10.20 | 2,116,713 |
| Nov 16, 2023 | 10.53 | 10.53 | 10.26 | 10.26 | 10.18 | 3,155,535 |
| Nov 15, 2023 | 10.64 | 10.78 | 10.52 | 10.52 | 10.45 | 1,980,888 |
| Nov 14, 2023 | 10.48 | 10.65 | 10.45 | 10.60 | 10.53 | 2,396,682 |
| Nov 13, 2023 | 10.60 | 10.60 | 10.44 | 10.48 | 10.41 | 1,561,111 |
| Nov 10, 2023 | 10.79 | 10.80 | 10.49 | 10.54 | 10.47 | 3,805,935 |
| Nov 9, 2023 | 10.92 | 11.04 | 10.82 | 10.96 | 10.88 | 1,543,079 |
| Nov 8, 2023 | 10.88 | 10.98 | 10.78 | 10.90 | 10.83 | 1,980,939 |
| Nov 7, 2023 | 10.72 | 10.94 | 10.70 | 10.93 | 10.86 | 1,431,865 |
| Nov 6, 2023 | 10.78 | 10.81 | 10.70 | 10.73 | 10.66 | 1,029,135 |
| Nov 3, 2023 | 10.65 | 10.90 | 10.60 | 10.78 | 10.71 | 1,380,921 |
| Nov 2, 2023 | 10.41 | 10.73 | 10.39 | 10.68 | 10.61 | 2,107,058 |
| Nov 1, 2023 | 10.44 | 10.45 | 10.26 | 10.37 | 10.30 | 1,209,143 |
| Oct 31, 2023 | 10.41 | 10.56 | 10.34 | 10.43 | 10.36 | 1,940,389 |
| Oct 30, 2023 | 10.15 | 10.48 | 10.15 | 10.39 | 10.31 | 2,896,608 |
| Oct 27, 2023 | 10.23 | 10.29 | 10.03 | 10.17 | 10.10 | 3,927,966 |
| Oct 26, 2023 | 11.06 | 11.15 | 9.54 | 10.31 | 10.24 | 14,821,510 |
| Oct 25, 2023 | 11.13 | 11.22 | 10.95 | 11.06 | 10.98 | 1,818,743 |
| Oct 24, 2023 | 11.01 | 11.13 | 10.87 | 11.09 | 11.01 | 2,850,232 |
| Oct 23, 2023 | 10.96 | 10.99 | 10.84 | 10.96 | 10.88 | 1,079,071 |
Related Tickers
RI.PA Pernod Ricard SA
125.70
-0.95%
RCO.PA Rémy Cointreau SA
60.50
-0.25%
DGE.L Diageo plc
2,601.50
-0.21%
IWB.MI Italian Wine Brands S.p.A.
23.90
0.00%
DEO Diageo plc
136.76
-0.23%
BF-B Brown-Forman Corporation
48.72
+0.74%
PDRDF Pernod Ricard SA
134.90
0.00%
MASI.MI Masi Agricola S.p.A.
4.5500
+0.89%
TIME.MI Compagnia dei Caraibi S.p.A.
0.8440
-1.86%
PER0.F Pernod Ricard SA
25.00
+0.81%