Berlin - Delayed Quote EUR

Davide Campari-Milano NV (58H.BE)

Compare
5.62
+0.08
+(1.37%)
At close: January 31 at 8:29:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255.625.625.625.625.62-
Jan 30, 20255.555.555.555.555.55-
Jan 29, 20255.715.715.715.715.71-
Jan 28, 20255.565.565.565.565.56-
Jan 27, 20255.575.575.575.575.57-
Jan 24, 20255.355.355.355.355.35-
Jan 23, 20255.365.365.365.365.36-
Jan 22, 20255.505.505.505.505.50-
Jan 21, 20255.475.475.475.475.47-
Jan 20, 20255.565.565.565.565.56-
Jan 17, 20255.465.465.465.465.46-
Jan 16, 20255.475.475.475.475.47-
Jan 15, 20255.395.395.395.395.39-
Jan 14, 20255.525.525.525.525.52-
Jan 13, 20255.655.655.575.575.57410
Jan 10, 20255.905.905.905.905.90-
Jan 9, 20255.835.835.835.835.83-
Jan 8, 20255.875.875.875.875.87-
Jan 7, 20255.875.875.875.875.87-
Jan 6, 20255.795.795.795.795.79-
Jan 3, 20256.056.056.056.056.05-
Jan 2, 20256.026.116.026.116.11100
Dec 30, 20245.985.985.985.985.98-
Dec 27, 20245.966.065.966.036.032,015
Dec 23, 20246.116.115.995.995.99308
Dec 20, 20246.016.016.016.016.01-
Dec 19, 20245.925.925.925.925.92-
Dec 18, 20246.046.046.046.046.04-
Dec 17, 20246.086.086.086.086.08-
Dec 16, 20246.146.146.146.146.14-
Dec 13, 20246.236.236.236.236.23-
Dec 12, 20246.146.146.146.146.14-
Dec 11, 20246.076.076.076.076.07-
Dec 10, 20246.086.086.086.086.08-
Dec 9, 20246.316.316.316.316.31-
Dec 6, 20246.076.076.076.076.07-
Dec 5, 20246.056.056.056.056.05-
Dec 4, 20245.846.115.846.116.11100
Dec 3, 20245.835.835.805.805.80120
Dec 2, 20245.585.865.585.865.86164
Nov 29, 20245.635.635.635.635.63-
Nov 28, 20245.755.755.755.755.75-
Nov 27, 20245.595.595.595.595.59-
Nov 26, 20245.685.685.675.675.67200
Nov 25, 20245.625.625.625.625.62-
Nov 22, 20245.585.585.585.585.58-
Nov 21, 20245.625.625.625.625.62-
Nov 20, 20245.665.665.665.665.66-
Nov 19, 20245.675.695.675.695.69200
Nov 18, 20245.745.745.745.745.74-
Nov 15, 20245.825.885.825.885.88220
Nov 14, 20245.705.935.705.935.93335
Nov 13, 20245.855.855.855.855.85-
Nov 12, 20246.026.026.026.026.02-
Nov 11, 20246.026.026.026.026.02-
Nov 8, 20246.066.086.066.086.081,500
Nov 7, 20246.016.016.016.016.01-
Nov 6, 20246.316.316.316.316.31-
Nov 5, 20246.156.156.156.156.15-
Nov 4, 20246.166.166.166.166.16-
Nov 1, 20246.186.186.186.186.18-
Oct 31, 20246.316.316.316.316.31-
Oct 30, 20246.696.696.606.606.60150
Oct 29, 20247.737.737.737.737.73-
Oct 28, 20247.657.657.657.657.65-
Oct 25, 20247.697.697.697.697.69-
Oct 24, 20247.767.767.767.767.76-
Oct 23, 20247.777.777.777.777.77-
Oct 22, 20247.717.717.717.717.71-
Oct 21, 20247.767.767.767.767.76-
Oct 18, 20247.777.777.777.777.77-
Oct 17, 20247.527.707.527.707.701,251
Oct 16, 20247.587.587.587.587.58-
Oct 15, 20247.507.507.507.507.50-
Oct 14, 20247.377.377.377.377.37-
Oct 11, 20247.367.367.367.367.36-
Oct 10, 20247.277.277.277.277.27-
Oct 9, 20247.297.297.297.297.29-
Oct 8, 20247.337.337.337.337.33-
Oct 7, 20247.457.457.457.457.45-
Oct 4, 20247.357.357.357.357.35-
Oct 3, 20247.587.587.587.587.58-
Oct 2, 20247.677.677.677.677.67-
Oct 1, 20247.607.607.607.607.60-
Sep 30, 20247.607.607.607.607.60-
Sep 27, 20247.567.567.567.567.56-
Sep 26, 20247.377.627.377.627.62200
Sep 25, 20247.307.307.307.307.30-
Sep 24, 20247.317.317.317.317.31-
Sep 23, 20247.527.527.527.527.52-
Sep 20, 20247.627.627.627.627.62-
Sep 19, 20247.347.347.347.347.34-
Sep 18, 20247.537.537.537.537.53-
Sep 17, 20247.657.657.657.657.65-
Sep 16, 20247.907.907.907.907.90-
Sep 13, 20248.338.338.338.338.33-
Sep 12, 20248.248.248.248.248.24-
Sep 11, 20248.068.068.068.068.06-
Sep 10, 20248.178.178.178.178.17-
Sep 9, 20247.937.937.937.937.93-
Sep 6, 20247.977.977.977.977.97-
Sep 5, 20248.028.028.028.028.02-
Sep 4, 20247.988.067.988.048.04112
Sep 3, 20248.348.348.348.348.34-
Sep 2, 20248.338.338.338.338.33-
Aug 30, 20248.458.458.458.458.45-
Aug 29, 20248.228.418.228.418.411,500
Aug 28, 20248.298.298.298.298.29-
Aug 27, 20248.128.128.128.128.12-
Aug 26, 20248.108.108.108.108.10-
Aug 23, 20248.038.038.038.038.03-
Aug 22, 20248.018.018.018.018.01-
Aug 21, 20247.977.977.977.977.97-
Aug 20, 20248.138.138.138.138.13-
Aug 19, 20248.198.198.198.198.19-
Aug 16, 20248.178.178.178.178.17-
Aug 15, 20248.078.078.078.078.07-
Aug 14, 20248.038.038.038.038.03-
Aug 13, 20247.937.937.937.937.93-
Aug 12, 20247.947.947.947.947.94-
Aug 9, 20247.857.857.857.857.85-
Aug 8, 20247.977.977.977.977.97-
Aug 7, 20247.977.977.977.977.97-
Aug 6, 20247.997.997.997.997.99-
Aug 5, 20247.957.957.957.957.95-
Aug 2, 20248.078.078.078.078.07-
Aug 1, 20248.328.328.328.328.32-
Jul 31, 20248.438.438.438.438.43-
Jul 30, 20248.518.518.518.518.51-
Jul 29, 20248.748.748.748.748.74-
Jul 26, 20248.618.618.618.618.61-
Jul 25, 20248.408.408.408.408.40-
Jul 24, 20248.458.458.458.458.45-
Jul 23, 20248.628.628.628.628.62-
Jul 22, 20248.558.558.558.558.55-
Jul 19, 20248.648.648.648.648.64-
Jul 18, 20248.548.548.548.548.54-
Jul 17, 20248.468.468.468.468.46-
Jul 16, 20248.468.468.468.468.46-
Jul 15, 20248.638.638.638.638.63-
Jul 12, 20248.618.618.618.618.61-
Jul 11, 20248.418.418.418.418.41-
Jul 10, 20248.448.448.448.448.44-
Jul 9, 20248.618.618.618.618.61-
Jul 8, 20248.808.808.808.808.80-
Jul 5, 20248.698.698.698.698.69-
Jul 4, 20248.648.778.648.778.77100
Jul 3, 20248.538.538.538.538.53-
Jul 2, 20248.718.718.718.718.71-
Jul 1, 20248.928.928.928.928.92-
Jun 28, 20248.918.918.918.918.91-
Jun 27, 20248.788.788.788.788.78-
Jun 26, 20249.429.429.429.429.42-
Jun 25, 20249.519.519.519.519.51-
Jun 24, 20249.679.679.679.679.67-
Jun 21, 20249.679.679.679.679.67-
Jun 20, 20249.469.469.469.469.46-
Jun 19, 20249.639.639.639.639.63-
Jun 18, 20249.579.579.579.579.57-
Jun 17, 20249.699.699.699.699.69-
Jun 14, 20249.749.749.749.749.74-
Jun 13, 20249.809.809.809.809.80-
Jun 12, 20249.659.659.659.659.65-
Jun 11, 20249.759.759.759.759.75-
Jun 10, 20249.669.669.669.669.66-
Jun 7, 20249.649.649.649.649.64-
Jun 6, 20249.469.469.469.469.46-
Jun 5, 20249.439.509.439.509.5042
Jun 4, 20249.239.239.239.239.23-
Jun 3, 20249.239.239.239.239.23-
May 31, 20249.089.089.089.089.08-
May 30, 20249.099.099.099.099.09-
May 29, 20249.409.409.409.409.40-
May 28, 20249.519.519.519.519.51-
May 27, 20249.559.559.559.559.55-
May 24, 20249.499.499.499.499.49-
May 23, 20249.579.579.579.579.57-
May 22, 20249.609.609.609.609.60-
May 21, 20249.729.729.729.729.72-
May 20, 20249.759.759.759.759.75-
May 17, 20249.959.959.959.959.95-
May 16, 20249.949.949.949.949.94-
May 15, 20249.779.779.779.779.77-
May 14, 20249.729.729.729.729.72-
May 13, 20249.819.819.819.819.81-
May 10, 20249.929.929.929.929.92-
May 9, 20249.839.839.839.839.83-
May 8, 202410.0510.0510.0510.0510.05-
May 7, 20249.409.409.409.409.40-
May 6, 20249.479.479.479.479.47-
May 3, 20249.409.409.409.409.40-
May 2, 20249.369.369.369.369.36-
Apr 30, 20249.349.349.349.349.34-
Apr 29, 20249.489.489.489.489.48-
Apr 26, 20249.449.449.449.449.4419
Apr 25, 20249.449.449.449.449.44-
Apr 24, 20249.609.609.609.609.60-
Apr 23, 20249.569.569.569.569.56-
Apr 22, 2024 0.07 Dividend
Apr 22, 20249.449.449.449.449.44-
Apr 19, 20249.329.329.329.329.26-
Apr 18, 20249.129.129.129.129.06-
Apr 17, 20248.888.888.888.888.82-
Apr 16, 20248.798.798.798.798.73-
Apr 15, 20248.838.838.838.838.76-
Apr 12, 20249.029.029.029.028.96-
Apr 11, 20249.029.029.029.028.96-
Apr 10, 20249.119.119.119.119.04-
Apr 9, 20249.009.009.009.008.93-
Apr 8, 20249.079.079.059.058.99500
Apr 5, 20249.049.049.049.048.97-
Apr 4, 20249.039.039.039.038.96-
Apr 3, 20249.139.139.139.139.07-
Apr 2, 20249.299.299.299.299.22-
Mar 28, 20249.229.229.229.229.15-
Mar 27, 20249.209.209.209.209.13-
Mar 26, 20249.139.139.139.139.06-
Mar 25, 20249.179.179.179.179.11-
Mar 22, 20249.269.269.269.269.19-
Mar 21, 20249.299.299.299.299.22-
Mar 20, 20249.249.249.249.249.17-
Mar 19, 20249.409.409.409.409.34-
Mar 18, 20249.579.579.579.579.51-
Mar 15, 20249.609.609.609.609.54-
Mar 14, 20249.629.629.629.629.55-
Mar 13, 20249.509.509.509.509.43-
Mar 12, 20249.599.599.599.599.53-
Mar 11, 20249.469.469.469.469.40-
Mar 8, 20249.439.439.439.439.37-
Mar 7, 20249.419.419.419.419.34-
Mar 6, 20249.429.429.429.429.35-
Mar 5, 20249.459.459.459.459.39-
Mar 4, 20249.499.499.499.499.43-
Mar 1, 20249.399.399.399.399.33-
Feb 29, 20249.549.549.549.549.47-
Feb 28, 20249.839.839.839.839.77-
Feb 27, 20249.529.529.529.529.45-
Feb 26, 20249.709.709.709.709.64-
Feb 23, 20249.959.999.829.829.75227
Feb 22, 20249.929.929.929.929.85-
Feb 21, 20249.819.819.819.819.74-
Feb 20, 20249.789.789.789.789.71-
Feb 19, 20249.929.929.929.929.85-
Feb 16, 20249.989.989.989.989.91-
Feb 15, 20249.769.769.769.769.69-
Feb 14, 20249.759.759.759.759.68-
Feb 13, 20249.889.889.889.889.81-
Feb 12, 20249.879.879.879.879.80-
Feb 9, 20249.809.809.809.809.74-
Feb 8, 20249.619.619.619.619.55-
Feb 7, 20249.629.629.629.629.55-
Feb 6, 20249.579.579.569.569.50456
Feb 5, 20249.369.369.369.369.29-
Feb 2, 20249.419.419.419.419.35-
Feb 1, 20249.329.329.329.329.25-
Jan 31, 20249.369.369.369.369.29-