Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Casta Diva Group S.p.A. (CDG.MI)

Compare
1.1500
-0.0020
(-0.17%)
At close: February 21 at 5:29:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.16001.17001.14801.15001.150032,000
Feb 20, 20251.17801.21001.15001.15201.152075,000
Feb 19, 20251.18201.18401.16001.16401.164040,000
Feb 18, 20251.27201.27601.15001.18601.1860140,500
Feb 17, 20251.20801.28801.19201.21001.2100194,000
Feb 14, 20251.18601.20001.17001.20001.200024,000
Feb 13, 20251.15201.17001.15001.17001.170027,500
Feb 12, 20251.13001.15401.12001.14401.144059,000
Feb 11, 20251.14801.15801.13201.14601.146052,000
Feb 10, 20251.11201.15001.11201.13401.134025,000
Feb 7, 20251.13001.13001.12001.13001.130017,500
Feb 6, 20251.13001.14201.12001.12601.126032,000
Feb 5, 20251.17001.17001.12001.13201.1320193,000
Feb 4, 20251.17001.20001.16801.17801.178028,500
Feb 3, 20251.17001.18001.17001.18001.18003,000
Jan 31, 20251.19401.21001.17201.18001.180027,000
Jan 30, 20251.19001.19001.19001.19001.1900500
Jan 29, 20251.18401.19401.17001.18201.182022,500
Jan 28, 20251.20801.20801.19001.19001.190038,500
Jan 27, 20251.22001.22001.16001.19001.190059,500
Jan 24, 20251.20201.23601.20201.23401.234023,000
Jan 23, 20251.21601.22801.18401.19401.194055,000
Jan 22, 20251.23201.23601.23201.23201.23208,000
Jan 21, 20251.23401.23401.22801.23201.232010,000
Jan 20, 20251.23201.25401.23201.23601.236017,500
Jan 17, 20251.21801.26001.21201.25001.250035,500
Jan 16, 20251.20001.23601.20001.21801.218038,000
Jan 15, 20251.23201.25401.20001.21801.218094,500
Jan 14, 20251.24001.24801.21201.22201.222051,000
Jan 13, 20251.24001.25201.20801.24001.240031,500
Jan 10, 20251.25201.26001.24001.24401.244050,500
Jan 9, 20251.28801.29001.25001.26001.260022,500
Jan 8, 20251.27801.29201.26601.26601.266021,000
Jan 7, 20251.27201.30201.26401.29201.292041,500
Jan 6, 20251.29001.29001.27001.27001.270014,500
Jan 3, 20251.28201.28201.25601.26801.268016,000
Jan 2, 20251.27001.29201.25601.28001.280059,500
Dec 30, 20241.26401.27601.24801.25001.250038,000
Dec 27, 20241.19001.24001.19001.23601.236057,500
Dec 23, 20241.18201.19001.17201.19001.19005,500
Dec 20, 20241.16801.19001.11001.19001.190066,000
Dec 19, 20241.18401.18801.16201.18001.180072,000
Dec 18, 20241.19601.20001.19001.19001.190028,000
Dec 17, 20241.22401.22401.16601.20001.200054,000
Dec 16, 20241.25001.26001.23001.23601.236052,500
Dec 13, 20241.27601.27601.24001.25001.250026,000
Dec 12, 20241.26001.27001.25001.27001.270016,500
Dec 11, 20241.26001.28201.25601.27001.270033,000
Dec 10, 20241.25801.28001.25801.28001.280027,000
Dec 9, 20241.26801.26801.24401.25001.250055,500
Dec 6, 20241.25401.27001.23201.25401.254025,500
Dec 5, 20241.25201.26401.23001.25801.258031,000
Dec 4, 20241.26001.26201.20001.23801.238037,000
Dec 3, 20241.28201.29001.25001.26201.262019,000
Dec 2, 20241.28201.28201.24601.26601.26608,500
Nov 29, 20241.27001.27001.25001.27001.27004,000
Nov 28, 20241.31601.31601.27201.29801.298010,500
Nov 27, 20241.30001.31001.27201.27201.272017,000
Nov 26, 20241.30001.30001.25001.28001.280041,000
Nov 25, 2024 0.0347 Dividend
Nov 25, 20241.31001.31001.31001.31001.31004,000
Nov 25, 2024 251:250 Stock Splits
Nov 22, 20241.29881.34261.29481.32471.290060,240
Nov 21, 20241.30281.32671.29481.29481.260923,092
Nov 20, 20241.30481.32671.28491.29881.264837,148
Nov 19, 20241.27891.29481.27891.29081.25704,016
Nov 18, 20241.32271.34061.27491.29481.260928,112
Nov 15, 20241.30681.31471.28491.30481.270618,072
Nov 14, 20241.31081.34461.31081.34461.309412,550
Nov 13, 20241.28491.31471.27491.29681.262817,068
Nov 12, 20241.33471.35461.29481.29481.260937,650
Nov 11, 20241.32871.34461.32271.33861.303625,602
Nov 8, 20241.28691.34261.28691.31471.280324,598
Nov 7, 20241.31471.32271.26891.28491.251236,646
Nov 6, 20241.32671.32671.30481.31471.280338,654
Nov 5, 20241.34461.34461.31871.34261.30747,028
Nov 4, 20241.34661.35461.34661.35461.31912,510
Nov 1, 20241.33471.34061.33471.33471.29974,518
Oct 31, 20241.37051.37051.32471.32471.290033,634
Oct 30, 20241.32271.36851.32271.33471.299721,586
Oct 29, 20241.32271.32271.30681.30681.27257,028
Oct 28, 20241.33471.37851.30481.31471.280326,606
Oct 25, 20241.34461.37251.33071.34461.309432,630
Oct 24, 20241.35461.36451.35461.36451.32884,518
Oct 23, 20241.32471.35261.32471.34461.309481,324
Oct 22, 20241.34261.34261.30481.31471.280315,562
Oct 21, 20241.33471.33471.31471.32671.29194,016
Oct 18, 20241.31871.33471.25701.33471.299792,368
Oct 17, 20241.32671.33271.31871.31871.284221,084
Oct 16, 20241.35261.38451.33071.33271.297881,324
Oct 15, 20241.45621.45621.31471.31471.2803322,284
Oct 14, 20241.33271.42431.31871.42431.3870216,864
Oct 11, 20241.28491.33471.28491.31871.284294,376
Oct 10, 20241.28291.28291.24701.27491.241521,586
Oct 9, 20241.26691.27691.26691.27691.24341,004
Oct 8, 20241.29281.29481.27491.27491.241520,080
Oct 7, 20241.33471.33471.28491.30281.268712,048
Oct 4, 20241.29481.32671.28881.29081.257041,666
Oct 3, 20241.26491.29881.26101.27691.243423,594
Oct 2, 20241.26891.31471.21711.28091.247398,392
Oct 1, 20241.34061.38451.26891.26891.2357265,558
Sep 30, 20241.28491.33471.24501.24701.2143321,782
Sep 27, 20241.25901.28491.23511.28491.251278,814
Sep 26, 20241.17531.27291.17531.26891.2357206,824
Sep 25, 20241.16731.17531.14541.17531.1445165,158
Sep 24, 20241.15541.16331.13941.15941.129056,726
Sep 23, 20241.16731.16731.13551.15941.129062,248
Sep 20, 20241.12751.18331.12751.16531.1348130,520
Sep 19, 20241.08571.13151.07771.12551.0960114,456
Sep 18, 20241.10561.10561.02991.09361.0650124,496
Sep 17, 20241.05781.13351.02991.09361.0650181,222
Sep 16, 20241.06771.09561.04581.05981.032057,228
Sep 13, 20241.09561.09961.07571.07571.0475108,934
Sep 12, 20241.15741.16731.08571.09961.0708171,684
Sep 11, 20241.17931.18731.15941.15941.129041,164
Sep 10, 20241.16531.19121.15741.19121.160049,196
Sep 9, 20241.18731.18731.15741.16531.134854,718
Sep 6, 20241.22511.24101.17731.19521.163944,678
Sep 5, 20241.26491.26491.22311.22311.191149,698
Sep 4, 20241.28691.28691.23901.26691.233735,642
Sep 3, 20241.29681.29681.27491.28491.251214,558
Sep 2, 20241.29681.31671.27491.29481.260925,100
Aug 30, 20241.29681.33861.29681.30881.274510,040
Aug 29, 20241.32271.32271.29481.31271.278429,116
Aug 28, 20241.33471.33471.30681.32271.28816,526
Aug 27, 20241.31671.32271.30681.32271.28814,518
Aug 26, 20241.33071.33071.32071.33071.295827,610
Aug 23, 20241.33471.36451.33471.34261.307439,156
Aug 22, 20241.32671.32671.32671.32671.291911,546
Aug 21, 20241.33471.33471.33471.33471.29972,008
Aug 20, 20241.33671.34461.33671.34461.30943,514
Aug 19, 20241.38051.38451.34461.34461.309425,602
Aug 16, 20241.33471.39441.32471.36061.324917,068
Aug 14, 20241.34461.34461.33471.33471.29977,028
Aug 13, 20241.34461.35261.34261.34461.309415,562
Aug 12, 20241.36061.36061.32671.34461.309422,590
Aug 9, 20241.39241.39241.35461.35461.319119,076
Aug 8, 20241.40441.40441.35461.38841.352114,056
Aug 7, 20241.34461.43431.33471.41431.377374,296
Aug 6, 20241.35461.37451.30881.36251.326827,108
Aug 5, 20241.36451.38051.27491.34461.3094103,914
Aug 2, 20241.41831.42631.40441.40441.367625,602
Aug 1, 20241.46221.46221.41631.44821.410327,108
Jul 31, 20241.41831.45021.41831.45021.41222,510
Jul 30, 20241.42231.43431.42231.43431.39672,510
Jul 29, 20241.43031.45421.42431.42431.387016,566
Jul 26, 20241.41631.43631.40441.41431.377322,088
Jul 25, 20241.42631.42631.40441.41831.381217,068
Jul 24, 20241.45421.46021.42431.44421.406419,076
Jul 23, 20241.48411.49801.47411.47411.435525,602
Jul 22, 20241.48611.50401.48611.50201.46268,032
Jul 19, 20241.48211.50201.48211.48411.445210,040
Jul 18, 20241.50801.51001.48411.48411.44525,522
Jul 17, 20241.48611.50801.47411.48411.445260,742
Jul 16, 20241.49401.49801.44621.45621.418040,160
Jul 15, 20241.50401.55381.48411.49001.4510206,322
Jul 12, 20241.40441.47811.38451.47811.439482,830
Jul 11, 20241.38051.40441.37851.39641.359817,570
Jul 10, 20241.37651.39641.37651.39441.357915,562
Jul 9, 20241.37251.39641.36851.37051.334618,072
Jul 8, 20241.38651.40641.35661.37251.336527,610
Jul 5, 20241.39241.40641.39241.40641.36954,518
Jul 4, 20241.39241.39441.37851.39241.35599,036
Jul 3, 20241.39041.39441.37651.39241.355917,068
Jul 2, 20241.40441.41041.37651.39041.354027,610
Jul 1, 20241.44221.44221.37851.39641.359837,650
Jun 28, 20241.46221.46411.41831.42431.387024,598
Jun 27, 20241.45021.45221.42631.45021.41226,024
Jun 26, 20241.45221.47211.43031.43031.392814,056
Jun 25, 20241.40241.44221.40041.43821.400614,056
Jun 24, 20241.39441.42031.38841.40241.365621,586
Jun 21, 20241.42831.46411.40241.41431.377354,216
Jun 20, 20241.47011.47011.38451.42231.385072,790
Jun 19, 20241.46021.46811.44821.45621.418012,550
Jun 18, 20241.41041.49401.41041.44621.408362,248
Jun 17, 20241.42431.42431.37451.39441.357919,076
Jun 14, 20241.45621.46411.32871.42831.3909104,416
Jun 13, 20241.52391.53191.44821.45421.416166,766
Jun 12, 20241.53191.54181.50401.50401.464615,562
Jun 11, 20241.52191.53191.51791.52791.48796,526
Jun 10, 20241.50401.55781.48411.52191.482045,180
Jun 7, 20241.51591.52391.50401.51201.472312,048
Jun 6, 20241.50601.56371.50601.52191.482052,710
Jun 5, 20241.50801.50801.45421.49401.454984,838
Jun 4, 20241.55381.55381.47811.50401.4646113,954
Jun 3, 20241.55981.59361.54581.54581.505325,100
May 31, 20241.58961.59361.55381.57371.532552,208
May 30, 20241.61161.63351.58371.59161.549956,224
May 29, 20241.61951.63151.59361.62151.579073,292
May 28, 20241.69521.70121.61351.62751.5848338,348
May 27, 20241.62551.74301.62551.70121.6566206,824
May 24, 20241.63551.64141.59761.61751.575164,758
May 23, 20241.68131.69921.63151.64941.6062228,912
May 22, 20241.49401.64341.49401.64341.6004266,060
May 21, 20241.49601.49801.47411.47811.439444,678
May 20, 20241.51791.52191.44421.49801.4588141,564
May 17, 20241.54981.56771.53391.54381.503428,614
May 16, 20241.58371.58371.56181.56181.520814,558
May 15, 20241.56571.58371.54381.56371.522892,870
May 14, 20241.60161.60161.56571.57571.534413,052
May 13, 20241.57971.59361.57371.58371.542217,570
May 10, 20241.60361.60761.58371.59761.55578,534
May 9, 20241.58571.60761.58571.60361.561616,064
May 8, 20241.62151.62151.59361.60761.565442,670
May 7, 20241.58371.59361.58371.59161.549916,064
May 6, 20241.59561.62951.55981.58371.542268,774
May 3, 20241.57371.62351.57371.61351.571399,898
May 2, 20241.52391.60361.52391.57371.532569,276
Apr 30, 20241.52391.54381.51591.54381.503420,080
Apr 29, 20241.49201.52391.48801.52391.484016,566
Apr 26, 20241.50601.50601.50601.50601.46655,020
Apr 25, 20241.51391.51391.50601.50601.46652,008
Apr 24, 20241.49601.53391.49401.51391.474324,598
Apr 23, 20241.49401.51001.48411.49401.454913,052
Apr 22, 20241.51201.51391.47611.49401.454925,602
Apr 19, 20241.49601.49801.47411.49801.458810,040
Apr 18, 20241.48411.50801.48211.49601.456837,650
Apr 17, 20241.51391.52391.49201.50001.460722,088
Apr 16, 20241.50201.52391.47411.50001.4607105,420
Apr 15, 20241.56371.60361.53391.53391.493792,870
Apr 12, 20241.60361.63741.53391.59761.555775,300
Apr 11, 20241.58371.59361.55381.58371.542211,546
Apr 10, 20241.57371.64341.56371.56371.5228102,408
Apr 9, 20241.48801.59561.48211.55981.518988,352
Apr 8, 20241.48801.49401.46811.46811.429731,124
Apr 5, 20241.49401.50201.49401.50201.46263,012
Apr 4, 20241.49401.50401.47411.50401.464621,586
Apr 3, 20241.49401.51201.48411.49401.45497,530
Apr 2, 20241.51391.55181.50001.50401.464621,586
Mar 28, 20241.53391.53881.52391.53391.493715,562
Mar 27, 20241.48411.52391.48411.51891.479110,542
Mar 26, 20241.49401.52391.47411.49401.454929,618
Mar 25, 20241.50401.51391.45421.51391.474342,168
Mar 22, 20241.55381.55381.51391.51391.474344,678
Mar 21, 20241.56371.57371.54381.55381.513129,116
Mar 20, 20241.57371.58371.55381.55381.513129,116
Mar 19, 20241.55381.58371.55381.57371.53255,020
Mar 18, 20241.55881.55881.55381.55381.51312,510
Mar 15, 20241.54381.59361.51891.55881.517953,714
Mar 14, 20241.58371.58861.54381.54881.508221,084
Mar 13, 20241.56871.58861.53881.57371.532534,136
Mar 12, 20241.56371.59861.56371.57371.532528,112
Mar 11, 20241.58371.58371.54381.57871.537328,112
Mar 8, 20241.61351.62351.51891.59861.556786,344
Mar 7, 20241.64841.64841.61351.61351.571314,056
Mar 6, 20241.62851.64341.61851.63841.595516,566
Mar 5, 20241.61351.68331.61351.62351.5810141,564
Mar 4, 20241.59361.61851.57871.61851.576110,542
Mar 1, 20241.58861.61351.57371.57871.537329,618
Feb 29, 20241.57371.59861.55881.56871.527645,682
Feb 28, 20241.59361.61351.57371.58861.547044,678
Feb 27, 20241.58371.60361.57371.57871.537321,586
Feb 26, 20241.59861.60861.57371.57871.537336,144
Feb 23, 20241.60861.61851.59861.60361.561634,136
Feb 22, 20241.59361.64341.58861.60361.561628,112
Feb 21, 20241.59861.61351.59361.60361.561616,566

Related Tickers

LFG.MI Leone Film Group S.p.A.
1.5400
+1.99%
 
JVTSF Juventus Football Club S.p.A.
2.5000
0.00%
 
MTV.MI Mondo TV S.p.A.
0.0588
-0.84%
 
JUV2.VI JUVENTUS FOOTBALL CLUB SPA
2.5750
+0.59%
 
JUVE.MI Juventus Football Club S.p.A.
2.5735
+0.92%
 
AMC AMC Entertainment Holdings, Inc.
3.4300
-1.72%
 
DIS The Walt Disney Company
108.66
-1.71%
 
NFLX Netflix, Inc.
1,003.15
-2.09%