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

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

Compare
5.58
-0.07
(-1.24%)
At close: 5:38:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20255.615.835.585.585.5812,132,540
Apr 2, 20255.395.675.395.655.655,286,053
Apr 1, 20255.475.495.375.495.495,483,316
Mar 31, 20255.555.575.345.415.417,602,432
Mar 28, 20255.525.685.505.645.646,018,771
Mar 27, 20255.595.645.505.525.527,156,821
Mar 26, 20255.685.685.575.625.626,714,481
Mar 25, 20255.725.795.665.695.694,739,452
Mar 24, 20255.865.895.715.725.726,037,551
Mar 21, 20255.956.005.815.815.818,941,414
Mar 20, 20255.855.985.825.985.988,679,900
Mar 19, 20255.955.965.815.855.857,135,053
Mar 18, 20255.916.055.915.975.976,660,125
Mar 17, 20255.785.905.725.875.875,368,455
Mar 14, 20255.795.855.735.755.757,479,799
Mar 13, 20256.016.035.745.785.7813,943,425
Mar 12, 20256.176.196.046.046.045,893,364
Mar 11, 20256.366.496.116.146.1411,748,730
Mar 10, 20256.246.416.176.406.4013,268,559
Mar 7, 20256.326.336.096.206.2010,988,706
Mar 6, 20256.246.426.176.376.3717,712,202
Mar 5, 20255.726.265.726.266.2629,038,709
Mar 4, 20255.765.885.725.855.8512,449,211
Mar 3, 20255.735.775.595.775.777,144,834
Feb 28, 20255.655.795.625.735.7310,963,762
Feb 27, 20255.745.795.645.725.728,500,085
Feb 26, 20255.655.875.625.835.8310,577,130
Feb 25, 20255.615.695.615.645.645,170,199
Feb 24, 20255.725.755.575.655.657,651,829
Feb 21, 20255.415.705.405.705.7013,359,806
Feb 20, 20255.445.555.365.365.3613,858,209
Feb 19, 20255.435.455.325.385.389,244,659
Feb 18, 20255.355.425.305.425.425,358,772
Feb 17, 20255.325.365.295.355.354,287,842
Feb 14, 20255.365.425.315.355.356,832,475
Feb 13, 20255.235.515.215.355.3517,141,854
Feb 12, 20255.235.335.165.165.1611,585,933
Feb 11, 20255.155.195.105.175.177,795,644
Feb 10, 20255.255.265.145.145.147,404,235
Feb 7, 20255.345.345.185.215.2110,425,022
Feb 6, 20255.315.355.255.355.357,805,394
Feb 5, 20255.385.445.245.255.259,529,564
Feb 4, 20255.435.495.355.385.3811,246,469
Feb 3, 20255.325.565.285.525.528,060,212
Jan 31, 20255.645.695.585.595.598,368,965
Jan 30, 20255.575.705.465.665.6610,079,734
Jan 29, 20255.655.655.545.575.577,672,164
Jan 28, 20255.635.755.595.695.699,401,751
Jan 27, 20255.625.665.575.605.608,036,798
Jan 24, 20255.415.665.395.665.6617,669,561
Jan 23, 20255.435.475.345.375.379,473,072
Jan 22, 20255.505.545.425.435.438,585,842
Jan 21, 20255.535.585.435.545.5413,225,833
Jan 20, 20255.605.615.495.565.568,097,005
Jan 17, 20255.515.665.515.605.609,671,023
Jan 16, 20255.545.605.435.475.478,168,024
Jan 15, 20255.445.565.415.475.476,980,679
Jan 14, 20255.525.605.425.425.429,642,340
Jan 13, 20255.635.665.525.575.579,886,598
Jan 10, 20255.966.005.685.685.689,566,787
Jan 9, 20255.875.975.845.975.973,972,478
Jan 8, 20255.925.975.835.895.895,882,040
Jan 7, 20255.956.055.915.965.965,458,401
Jan 6, 20255.745.975.715.955.959,206,005
Jan 3, 20256.126.125.785.785.789,887,749
Jan 2, 20256.076.125.966.106.103,603,650
Dec 30, 20246.046.126.006.026.023,331,743
Dec 27, 20246.036.065.976.066.062,606,751
Dec 23, 20246.006.045.925.995.994,877,148
Dec 20, 20246.016.055.966.016.015,411,230
Dec 19, 20245.976.115.946.096.095,831,501
Dec 18, 20246.096.116.016.036.034,282,865
Dec 17, 20246.096.156.076.086.085,362,323
Dec 16, 20246.196.216.116.166.165,015,944
Dec 13, 20246.256.306.216.216.215,958,622
Dec 12, 20246.216.326.196.286.286,682,825
Dec 11, 20246.126.236.086.176.175,320,583
Dec 10, 20246.166.236.106.126.125,648,282
Dec 9, 20246.306.326.136.176.178,702,092
Dec 6, 20246.126.316.096.276.279,224,687
Dec 5, 20246.056.175.986.116.119,675,723
Dec 4, 20246.036.166.016.096.0914,909,604
Dec 3, 20245.835.905.795.845.845,521,677
Dec 2, 20245.695.865.675.815.816,122,628
Nov 29, 20245.685.725.635.685.683,441,883
Nov 28, 20245.755.805.685.695.694,085,563
Nov 27, 20245.635.755.595.755.754,513,040
Nov 26, 20245.725.775.625.655.655,868,466
Nov 25, 20245.705.815.695.795.797,980,663
Nov 22, 20245.625.645.555.615.615,230,789
Nov 21, 20245.655.685.585.585.585,556,120
Nov 20, 20245.695.765.655.665.666,049,325
Nov 19, 20245.675.745.635.665.664,003,106
Nov 18, 20245.745.795.645.705.705,130,159
Nov 15, 20245.885.945.755.755.754,772,755
Nov 14, 20245.805.925.755.915.915,916,854
Nov 13, 20245.885.905.775.805.807,291,170
Nov 12, 20245.986.015.895.895.897,795,920
Nov 11, 20246.046.116.016.086.083,224,841
Nov 8, 20246.076.146.026.026.024,846,291
Nov 7, 20245.986.195.956.096.097,436,350
Nov 6, 20246.256.335.945.985.9813,492,539
Nov 5, 20246.226.316.176.286.285,241,017
Nov 4, 20246.186.256.106.206.207,714,087
Nov 1, 20246.196.246.156.206.208,897,628
Oct 31, 20246.316.346.006.186.1820,834,441
Oct 30, 20246.756.876.336.336.3350,102,602
Oct 29, 20247.777.867.767.767.763,031,645
Oct 28, 20247.797.877.757.777.773,492,976
Oct 25, 20247.787.787.647.737.732,589,878
Oct 24, 20247.787.867.737.767.762,852,788
Oct 23, 20247.777.887.757.767.762,224,407
Oct 22, 20247.757.817.717.807.802,776,109
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 9, 20247.257.347.257.317.312,823,423
Oct 8, 20247.307.327.207.247.243,594,412
Oct 7, 20247.407.417.337.367.363,367,986
Oct 4, 20247.347.407.287.387.384,247,023
Oct 3, 20247.627.627.387.387.383,750,537
Oct 2, 20247.597.657.527.617.612,597,566
Oct 1, 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 9, 20247.968.227.948.228.222,899,712
Sep 6, 20248.018.077.947.947.942,506,215
Sep 5, 20248.078.107.988.018.012,594,721
Sep 4, 20248.048.117.968.078.073,638,468
Sep 3, 20248.378.408.088.088.083,139,765
Sep 2, 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 9, 20247.928.067.887.957.952,011,268
Aug 8, 20248.028.027.877.897.892,867,177
Aug 7, 20247.978.047.858.048.043,050,772
Aug 6, 20248.008.027.907.977.972,748,232
Aug 5, 20247.968.067.897.957.953,764,329
Aug 2, 20248.058.198.048.098.093,203,699
Aug 1, 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 9, 20248.628.668.388.498.495,866,053
Jul 8, 20248.878.928.648.648.643,638,405
Jul 5, 20248.808.878.738.858.852,841,240
Jul 4, 20248.698.868.688.748.742,700,003
Jul 3, 20248.628.738.608.658.653,895,562
Jul 2, 20248.648.668.528.558.554,178,865
Jul 1, 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 7, 20249.749.759.659.759.753,334,860
Jun 6, 20249.519.709.519.699.694,032,874
Jun 5, 20249.489.529.389.489.482,822,818
Jun 4, 20249.309.449.279.419.413,680,479
Jun 3, 20249.249.319.159.289.282,670,524
May 31, 20249.099.209.039.179.174,381,879
May 30, 20249.149.179.079.099.093,502,542
May 29, 20249.409.429.139.139.134,847,112
May 28, 20249.579.629.439.439.432,790,464
May 27, 20249.549.569.499.549.541,225,192
May 24, 20249.489.559.419.549.542,463,759
May 23, 20249.539.599.509.549.541,954,334
May 22, 20249.609.649.509.549.542,399,339
May 21, 20249.739.769.559.629.623,141,503
May 20, 20249.799.819.729.779.772,305,004
May 17, 202410.0310.069.759.809.804,973,529
May 16, 20249.9810.099.9210.0210.023,235,415
May 15, 20249.779.989.779.969.963,609,304
May 14, 20249.789.819.729.779.772,394,763
May 13, 20249.849.859.719.769.761,654,386
May 10, 20249.959.969.829.829.822,217,603
May 9, 20249.8410.029.849.919.912,112,568
May 8, 202410.0510.069.819.879.874,389,366
May 7, 20249.4410.089.4410.0810.089,702,969
May 6, 20249.519.519.399.449.442,139,866
May 3, 20249.429.539.399.449.442,789,831
May 2, 20249.429.489.359.379.372,350,315
Apr 30, 20249.389.469.309.429.422,699,322
Apr 29, 20249.409.449.369.379.371,866,358
Apr 26, 20249.419.519.389.399.391,917,289
Apr 25, 20249.539.539.299.389.382,880,875
Apr 24, 20249.609.629.419.499.492,721,540
Apr 23, 20249.609.629.479.599.593,317,185
Apr 22, 2024 0.07 Dividend
Apr 22, 20249.539.579.479.539.532,675,409
Apr 19, 20249.399.539.319.489.413,349,625
Apr 18, 20249.179.429.129.389.325,656,280
Apr 17, 20248.969.158.969.159.094,177,445
Apr 16, 20248.878.988.848.948.883,058,323
Apr 15, 20248.909.038.868.938.871,856,941
Apr 12, 20248.959.098.898.908.843,051,598
Apr 11, 20249.009.128.948.978.912,399,130
Apr 10, 20249.129.198.949.058.993,676,328
Apr 9, 20249.039.118.979.099.031,919,763
Apr 8, 20249.079.088.999.038.972,435,210
Apr 5, 20249.099.169.059.099.032,525,901
Apr 4, 20249.019.218.979.199.132,463,147
Apr 3, 20249.149.189.039.069.002,793,012

Related Tickers

RI.PA Pernod Ricard SA
90.04
-3.78%
 
RCO.PA Rémy Cointreau SA
42.54
-3.58%
 
DGE.L Diageo plc
2,035.00
-0.59%
 
LPE.PA Laurent-Perrier S.A.
99.00
+0.61%
 
MASI.MI Masi Agricola S.p.A.
4.0300
0.00%
 
BF-B Brown-Forman Corporation
32.91
-4.64%
 
WINE.L Naked Wines plc
73.00
-8.29%
 
DEO Diageo plc
108.01
+1.44%
 
TIME.MI Compagnia dei Caraibi S.p.A.
0.2870
+0.70%
 
IWB.MI Italian Wine Brands S.p.A.
21.70
+1.40%