Milan - Delayed Quote EUR
Constellation Brands, Inc. (1STZ.MI)
162.55
-3.50
(-2.11%)
At close: 10:19:41 AM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 161.05 | 165.55 | 161.05 | 162.55 | 162.55 | 16 |
| May 21, 2025 | 168.90 | 168.90 | 168.00 | 166.05 | 166.05 | 20 |
| May 20, 2025 | 172.95 | 172.95 | 170.40 | 171.05 | 171.05 | 38 |
| May 19, 2025 | 190.10 | 190.10 | 171.55 | 170.90 | 170.90 | 319 |
| May 16, 2025 | 177.10 | 178.25 | 172.45 | 172.90 | 172.90 | 209 |
| May 15, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| May 14, 2025 | 169.50 | 169.50 | 169.50 | 164.45 | 164.45 | 1 |
| May 13, 2025 | 170.15 | 170.15 | 170.15 | 168.70 | 168.70 | 15 |
| May 12, 2025 | 168.85 | 172.15 | 168.85 | 168.75 | 168.75 | 104 |
| May 9, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| May 8, 2025 | 168.70 | 168.75 | 168.70 | 169.60 | 169.60 | 64 |
| May 7, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| May 6, 2025 | 162.50 | 164.00 | 162.50 | 164.45 | 164.45 | 26 |
| May 5, 2025 | 168.50 | 168.50 | 168.50 | 165.65 | 165.65 | 4 |
| May 2, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| Apr 30, 2025 | 162.45 | 162.45 | 162.45 | 164.70 | 164.70 | 10 |
| Apr 29, 2025 | 0.90371996 Dividend | |||||
| Apr 29, 2025 | 163.60 | 163.60 | 162.05 | 162.55 | 162.55 | 40 |
| Apr 28, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 164.08 | - |
| Apr 25, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 164.08 | - |
| Apr 24, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 164.08 | - |
| Apr 23, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 164.08 | - |
| Apr 22, 2025 | 164.90 | 164.90 | 164.90 | 165.10 | 164.08 | 1 |
| Apr 17, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 161.55 | - |
| Apr 16, 2025 | 162.35 | 162.35 | 162.35 | 162.55 | 161.55 | 15 |
| Apr 15, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 163.58 | - |
| Apr 14, 2025 | 163.10 | 163.10 | 163.10 | 164.60 | 163.58 | 34 |
| Apr 11, 2025 | 162.95 | 162.95 | 162.95 | 161.20 | 160.20 | 62 |
| Apr 10, 2025 | 163.90 | 163.90 | 160.40 | 164.80 | 163.78 | 121 |
| Apr 9, 2025 | 154.40 | 156.90 | 153.10 | 156.90 | 155.93 | 456 |
| Apr 8, 2025 | 164.20 | 164.20 | 164.20 | 162.20 | 161.20 | 3 |
| Apr 7, 2025 | 157.40 | 157.40 | 157.40 | 156.75 | 155.78 | 30 |
| Apr 4, 2025 | 160.60 | 160.60 | 160.60 | 161.85 | 160.85 | 70 |
| Apr 3, 2025 | 164.90 | 164.90 | 164.90 | 163.65 | 162.64 | 5 |
| Apr 2, 2025 | 171.50 | 171.50 | 171.50 | 172.10 | 171.04 | 6 |
| Apr 1, 2025 | 170.50 | 170.50 | 170.50 | 170.30 | 169.25 | 1 |
| Mar 31, 2025 | 170.75 | 170.75 | 170.45 | 170.25 | 169.20 | 25 |
| Mar 28, 2025 | 174.70 | 174.70 | 157.75 | 170.45 | 169.40 | 220 |
| Mar 27, 2025 | 171.00 | 171.00 | 171.00 | 170.15 | 169.10 | 10 |
| Mar 26, 2025 | 163.20 | 166.10 | 157.90 | 169.50 | 168.45 | 72 |
| Mar 25, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 164.43 | - |
| Mar 24, 2025 | 163.50 | 165.75 | 163.50 | 165.45 | 164.43 | 35 |
| Mar 21, 2025 | 165.00 | 165.00 | 163.35 | 165.30 | 164.28 | 77 |
| Mar 20, 2025 | 164.00 | 164.00 | 164.00 | 166.80 | 165.77 | 18 |
| Mar 19, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 164.03 | - |
| Mar 18, 2025 | 169.05 | 170.35 | 169.05 | 165.05 | 164.03 | 100 |
| Mar 17, 2025 | 166.85 | 166.85 | 166.15 | 168.35 | 167.31 | 530 |
| Mar 14, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 166.76 | - |
| Mar 13, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 166.76 | - |
| Mar 12, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 166.76 | - |
| Mar 11, 2025 | 172.35 | 172.40 | 167.05 | 167.80 | 166.76 | 120 |
| Mar 10, 2025 | 171.30 | 177.75 | 171.30 | 175.85 | 174.76 | 134 |
| Mar 7, 2025 | 165.55 | 171.05 | 165.55 | 171.05 | 169.99 | 98 |
| Mar 6, 2025 | 160.15 | 160.15 | 160.15 | 163.25 | 162.24 | 3 |
| Mar 5, 2025 | 162.85 | 162.85 | 160.35 | 159.45 | 158.46 | 109 |
| Mar 4, 2025 | 163.35 | 163.35 | 163.35 | 163.05 | 162.04 | 60 |
| Mar 3, 2025 | 168.30 | 170.00 | 168.20 | 169.05 | 168.01 | 289 |
| Feb 28, 2025 | 162.80 | 169.85 | 158.80 | 167.50 | 166.47 | 52 |
| Feb 27, 2025 | 170.50 | 170.50 | 167.30 | 166.75 | 165.72 | 100 |
| Feb 26, 2025 | 170.20 | 171.80 | 169.35 | 170.30 | 169.25 | 156 |
| Feb 25, 2025 | 171.30 | 171.30 | 171.30 | 169.65 | 168.60 | 2 |
| Feb 24, 2025 | 170.65 | 174.85 | 168.00 | 171.90 | 170.84 | 360 |
| Feb 21, 2025 | 165.95 | 166.70 | 165.00 | 168.30 | 167.26 | 42 |
| Feb 20, 2025 | 166.70 | 166.70 | 162.65 | 162.65 | 161.65 | 210 |
| Feb 19, 2025 | 163.65 | 166.30 | 162.90 | 164.40 | 163.38 | 401 |
| Feb 18, 2025 | 171.20 | 171.20 | 161.00 | 163.60 | 162.59 | 544 |
| Feb 17, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 155.09 | - |
| Feb 14, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 155.09 | - |
| Feb 13, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 155.09 | - |
| Feb 12, 2025 | 159.45 | 159.45 | 159.15 | 156.05 | 155.09 | 337 |
| Feb 11, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 165.22 | - |
| Feb 10, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 165.22 | - |
| Feb 7, 2025 | 0.89485997 Dividend | |||||
| Feb 7, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 165.22 | - |
| Feb 6, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.22 | - |
| Feb 5, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.22 | - |
| Feb 4, 2025 | 169.65 | 169.65 | 169.65 | 166.25 | 164.22 | 5 |
| Feb 3, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 174.84 | - |
| Jan 31, 2025 | 178.60 | 178.60 | 178.60 | 177.00 | 174.84 | 30 |
| Jan 30, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 175.68 | - |
| Jan 29, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 175.68 | - |
| Jan 28, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 175.68 | - |
| Jan 27, 2025 | 173.85 | 175.50 | 173.85 | 177.85 | 175.68 | 10 |
| Jan 24, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 169.01 | - |
| Jan 23, 2025 | 170.10 | 170.10 | 170.10 | 171.10 | 169.01 | 8 |
| Jan 22, 2025 | 174.20 | 174.20 | 173.65 | 173.45 | 171.33 | 8 |
| Jan 21, 2025 | 177.30 | 177.30 | 174.00 | 174.90 | 172.76 | 22 |
| Jan 20, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 180.86 | - |
| Jan 17, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 180.86 | - |
| Jan 16, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 180.86 | - |
| Jan 15, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 180.86 | - |
| Jan 14, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 180.86 | - |
| Jan 13, 2025 | 179.95 | 179.95 | 173.15 | 183.10 | 180.86 | 22 |
| Jan 10, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 211.78 | - |
| Jan 9, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 211.78 | - |
| Jan 8, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 211.78 | - |
| Jan 7, 2025 | 220.30 | 220.30 | 220.30 | 214.40 | 211.78 | 2 |
| Jan 6, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 214.35 | - |
| Jan 3, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 214.35 | - |
| Jan 2, 2025 | 217.50 | 217.50 | 217.50 | 217.00 | 214.35 | 5 |
| Dec 30, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 27, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 23, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 20, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 19, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 18, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 17, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 16, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 13, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 12, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 11, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 10, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 9, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 6, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 5, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 4, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 3, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Dec 2, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Nov 29, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.40 | - |
| Nov 28, 2024 | 202.90 | 221.90 | 202.90 | 221.10 | 218.40 | 100 |
| Nov 27, 2024 | 222.70 | 222.70 | 222.70 | 224.10 | 221.36 | 10 |
| Nov 26, 2024 | 221.70 | 221.70 | 221.70 | 221.30 | 218.60 | 44 |
| Nov 25, 2024 | 231.00 | 231.00 | 231.00 | 232.60 | 229.76 | 50 |
| Nov 22, 2024 | 228.00 | 228.00 | 222.60 | 229.70 | 226.89 | 5 |
| Nov 21, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.24 | - |
| Nov 20, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.24 | - |
| Nov 19, 2024 | 224.80 | 224.80 | 224.80 | 226.00 | 223.24 | 2 |
| Nov 18, 2024 | 232.80 | 232.80 | 232.80 | 224.80 | 222.05 | 2 |
| Nov 15, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 215.53 | - |
| Nov 14, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 215.53 | - |
| Nov 13, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 215.53 | - |
| Nov 12, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 215.53 | - |
| Nov 11, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 215.53 | - |
| Nov 8, 2024 | 218.70 | 220.30 | 218.70 | 218.20 | 215.53 | 50 |
| Nov 7, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 218.10 | - |
| Nov 6, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 218.10 | - |
| Nov 5, 2024 | 0.89485997 Dividend | |||||
| Nov 5, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 218.10 | - |
| Nov 4, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Nov 1, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 31, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 30, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 29, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 28, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 25, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 24, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 23, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 22, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 21, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 18, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 17, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 16, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 15, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 14, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 11, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.11 | - |
| Oct 10, 2024 | 214.50 | 214.50 | 214.50 | 220.80 | 217.11 | 2 |
| Oct 9, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Oct 8, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Oct 7, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Oct 4, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Oct 3, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Oct 2, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Oct 1, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Sep 30, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Sep 27, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Sep 26, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Sep 25, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.81 | - |
| Sep 24, 2024 | 234.70 | 234.70 | 228.00 | 226.60 | 222.81 | 2 |
| Sep 23, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 20, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 19, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 18, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 17, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 16, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 13, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 12, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 11, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 10, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 9, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 6, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 5, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 4, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 3, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Sep 2, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 30, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 29, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 28, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 27, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 26, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 23, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 22, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.34 | - |
| Aug 21, 2024 | 219.40 | 219.40 | 219.40 | 219.00 | 215.34 | 46 |
| Aug 20, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 216.42 | - |
| Aug 19, 2024 | 222.70 | 222.70 | 222.70 | 220.10 | 216.42 | 80 |
| Aug 16, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 214.35 | - |
| Aug 14, 2024 | 0.89485997 Dividend | |||||
| Aug 14, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 214.35 | - |
| Aug 13, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.36 | - |
| Aug 12, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.36 | - |
| Aug 9, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.36 | - |
| Aug 8, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.36 | - |
| Aug 7, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.36 | - |
| Aug 6, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.36 | - |
| Aug 5, 2024 | 224.60 | 224.60 | 224.60 | 218.00 | 213.36 | 15 |
| Aug 2, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 221.68 | - |
| Aug 1, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 221.68 | - |
| Jul 31, 2024 | 225.60 | 225.60 | 225.60 | 226.50 | 221.68 | 8 |