Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davide Campari Milano N V (OP: DVDCF )

10.38 UNCHANGED
Last Price Updated: 12:57 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 13.00 0 -0.08(-0.61%)
May 30, 2023 13.08 13.08 13.08 13.08 1,512 +0.38(+2.99%)
May 25, 2023 12.70 0 -0.48(-3.64%)
May 23, 2023 13.18 0 -0.35(-2.55%)
May 22, 2023 13.53 13.53 13.53 13.53 850 +0.62(+4.84%)
May 18, 2023 12.90 0 -0.26(-1.98%)
May 17, 2023 13.16 13.16 13.16 13.16 275 -0.17(-1.28%)
May 12, 2023 13.33 1 +0.08(+0.60%)
May 10, 2023 13.25 4,900 -0.12(-0.93%)
May 08, 2023 13.38 0 -0.03(-0.19%)
May 04, 2023 13.40 0 +0.05(+0.38%)
May 03, 2023 13.35 13.35 13.35 13.35 403 -0.21(-1.55%)
May 02, 2023 12.93 13.56 12.93 13.56 1,984 +0.57(+4.39%)
Apr 27, 2023 12.99 37 +0.33(+2.61%)
Apr 19, 2023 12.66 0 -0.06(-0.51%)
Apr 14, 2023 12.72 3 +0.47(+3.88%)
Apr 11, 2023 12.25 0 +0.05(+0.41%)
Apr 10, 2023 12.41 12.41 12.20 12.20 1,150 +0.20(+1.67%)
Apr 04, 2023 12.00 0 +0.00(+0.00%)
Mar 27, 2023 12.00 0 +0.30(+2.56%)
Mar 24, 2023 11.70 11.70 11.70 11.70 2,563 -0.91(-7.22%)
Mar 23, 2023 12.15 12.61 12.15 12.61 650 +0.76(+6.41%)
Mar 21, 2023 11.85 1 -0.25(-2.07%)
Mar 20, 2023 11.58 12.10 11.58 12.10 1,100 +0.10(+0.83%)
Mar 16, 2023 12.00 0 +0.93(+8.40%)
Mar 15, 2023 11.07 11.07 11.07 11.07 8,028 -0.07(-0.63%)
Mar 13, 2023 11.14 16 -0.08(-0.76%)
Mar 10, 2023 11.22 11.22 11.22 11.22 377 -0.15(-1.32%)
Mar 03, 2023 11.38 0 +0.37(+3.32%)
Feb 28, 2023 11.01 0 -0.52(-4.55%)
Feb 16, 2023 11.53 0 +0.33(+2.98%)
Feb 14, 2023 11.20 47,863 +0.25(+2.28%)
Feb 13, 2023 10.95 10.95 10.95 10.95 404 -0.07(-0.64%)
Feb 10, 2023 11.02 11.02 11.02 11.02 5,495 +0.22(+2.04%)
Feb 09, 2023 11.10 11.12 10.80 10.80 9,406 -0.17(-1.55%)
Feb 06, 2023 10.97 0 +0.12(+1.13%)
Feb 02, 2023 10.85 5 -0.22(-2.01%)
Jan 26, 2023 11.07 0 +0.17(+1.56%)
Jan 20, 2023 10.90 0 -0.09(-0.82%)
Jan 13, 2023 10.99 0 +0.22(+2.05%)
Jan 12, 2023 10.88 10.88 10.77 10.77 2,932,665 +0.47(+4.56%)
Dec 29, 2022 10.30 0 +0.00(+0.00%)
Dec 21, 2022 10.30 0 +0.10(+0.98%)
Dec 20, 2022 10.20 10.20 10.20 10.20 1,000 -0.19(-1.80%)
Dec 19, 2022 10.05 10.39 10.05 10.39 9,140 -0.14(-1.31%)
Dec 16, 2022 10.53 10.53 10.53 10.53 500 -0.67(-6.03%)
Dec 14, 2022 11.20 0 +0.52(+4.87%)
Dec 13, 2022 10.68 10.68 10.68 10.68 500 +0.21(+2.01%)
Dec 12, 2022 10.63 10.63 10.47 10.47 1,194 +0.00(+0.00%)
Dec 08, 2022 10.47 0 +0.18(+1.75%)
Dec 07, 2022 10.29 10.29 10.29 10.29 1,051 -0.46(-4.28%)
Dec 05, 2022 10.75 45 -0.15(-1.38%)
Nov 29, 2022 10.90 0 -0.10(-0.91%)
Nov 28, 2022 11.00 11.00 11.00 11.00 3,350 +0.00(+0.00%)
Nov 25, 2022 11.00 11.00 11.00 11.00 1,000 +0.35(+3.29%)
Nov 23, 2022 10.65 10.65 10.65 10.65 1,200 +0.35(+3.40%)
Nov 17, 2022 10.30 0 +0.40(+4.04%)
Nov 16, 2022 9.900 9.900 9.900 9.900 296 +0.05(+0.51%)
Nov 15, 2022 9.850 10.22 9.850 9.850 1,171 -0.40(-3.90%)
Nov 14, 2022 10.25 10.25 10.25 10.25 200 -0.30(-2.84%)
Nov 11, 2022 10.07 10.55 10.07 10.55 1,940 +1.50(+16.57%)
Nov 09, 2022 9.050 0 -0.15(-1.63%)
Nov 07, 2022 9.200 4 +0.00(+0.00%)
Nov 02, 2022 9.200 5 -0.39(-4.07%)
Nov 01, 2022 9.157 9.590 9.157 9.590 1,151,198 +0.12(+1.27%)
Oct 31, 2022 8.987 9.470 8.987 9.470 924,754 +0.47(+5.22%)
Oct 28, 2022 8.751 9.000 8.630 9.000 1,125,889 +0.01(+0.13%)
Oct 27, 2022 8.989 8.989 8.989 8.989 312,583 -0.36(-3.86%)
Oct 26, 2022 9.350 9.350 9.350 9.350 10,240 +0.80(+9.36%)
Oct 13, 2022 8.550 0 -0.47(-5.21%)
Oct 12, 2022 9.020 9.020 9.020 9.020 10,657 +0.12(+1.35%)
Oct 06, 2022 8.900 0 -0.15(-1.66%)
Oct 05, 2022 9.050 9.170 9.050 9.050 1,400 -0.12(-1.26%)
Oct 04, 2022 9.166 9.166 9.166 9.166 73,454 +0.57(+6.58%)
Sep 29, 2022 8.600 0 -0.15(-1.71%)
Sep 28, 2022 8.750 8.750 8.750 8.750 400 -0.10(-1.13%)
Sep 23, 2022 8.850 0 +0.00(+0.00%)
Sep 22, 2022 9.050 9.050 8.850 8.850 314 -0.34(-3.72%)
Sep 20, 2022 9.192 0 -0.23(-2.42%)
Sep 13, 2022 9.420 61 -0.23(-2.38%)
Sep 09, 2022 9.650 0 +0.54(+5.89%)
Sep 08, 2022 9.113 9.113 9.113 9.113 7,993 -0.12(-1.27%)
Sep 07, 2022 9.230 9.230 9.230 9.230 10,748 -0.42(-4.35%)
Sep 06, 2022 9.650 9.650 9.400 9.650 400 -0.53(-5.16%)
Sep 02, 2022 10.18 10.18 10.18 10.18 150 +0.43(+4.36%)
Sep 01, 2022 9.750 9.750 9.750 9.750 100 -0.75(-7.14%)
Aug 22, 2022 10.50 0 -0.15(-1.41%)
Aug 19, 2022 10.70 10.70 10.65 10.65 484 +0.49(+4.82%)
Aug 15, 2022 10.16 0 -0.02(-0.20%)
Aug 09, 2022 10.18 0 -0.77(-7.03%)
Aug 02, 2022 10.95 0 +0.30(+2.82%)
Aug 01, 2022 10.65 10.65 10.65 10.65 150 -0.14(-1.30%)
Jul 28, 2022 10.79 30 -0.16(-1.46%)
Jul 27, 2022 10.95 10.95 10.95 10.95 100 -0.05(-0.45%)
Jul 25, 2022 11.00 0 +0.05(+0.46%)
Jul 21, 2022 10.95 16,066 +0.75(+7.35%)
Jul 20, 2022 10.20 10.20 10.20 10.20 111 -0.54(-5.04%)
Jul 19, 2022 10.74 10.74 10.74 10.74 1,000 -0.01(-0.08%)
Jul 18, 2022 10.75 10.75 10.75 10.75 200 +0.55(+5.39%)
Jul 15, 2022 10.20 10.20 10.20 10.20 1,002 -0.60(-5.56%)
Jul 14, 2022 10.80 10.80 10.80 10.80 1,000 +0.38(+3.60%)
Jul 06, 2022 10.43 0 +0.64(+6.49%)
Jul 05, 2022 10.00 10.50 9.790 9.790 725 -0.96(-8.93%)
Jun 30, 2022 10.75 0 +0.30(+2.87%)
Jun 28, 2022 10.45 4,192 +0.09(+0.87%)
Jun 24, 2022 10.36 0 -0.34(-3.18%)
Jun 23, 2022 9.850 10.70 9.850 10.70 4,550 +1.25(+13.23%)
Jun 16, 2022 9.450 0 -0.20(-2.07%)
Jun 15, 2022 9.690 9.690 9.650 9.650 180,853 +0.18(+1.87%)
Jun 14, 2022 9.650 9.650 9.473 9.473 223,509 -0.78(-7.58%)
Jun 07, 2022 10.25 0 -1.00(-8.89%)
Jun 06, 2022 11.31 11.31 11.25 11.25 1,900 +0.16(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.