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

Davide Campari Milano N V (OP: DVDCF )

10.29 UNCHANGED
Last Price Updated: 1:23 PM EDT, May 13, 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 13, 2024 10.29 0 -0.41(-3.83%)
May 08, 2024 10.70 0 +0.20(+1.90%)
Apr 26, 2024 10.50 0 +0.45(+4.48%)
Apr 25, 2024 10.05 10.05 10.05 10.05 100 -0.02(-0.20%)
Apr 18, 2024 10.07 13,708 +0.37(+3.81%)
Apr 17, 2024 9.700 9.700 9.700 9.700 190 +0.45(+4.86%)
Apr 15, 2024 9.250 0 -0.05(-0.54%)
Apr 12, 2024 9.500 9.500 9.300 9.300 1,359 -0.60(-6.06%)
Apr 10, 2024 9.900 0 -0.12(-1.25%)
Apr 08, 2024 10.03 94 +0.03(+0.25%)
Apr 05, 2024 10.00 10.00 10.00 10.00 500 -0.25(-2.44%)
Mar 18, 2024 10.25 50 -0.38(-3.53%)
Mar 13, 2024 10.62 0 +0.35(+3.41%)
Mar 12, 2024 10.28 10.28 10.28 10.28 536 +0.03(+0.24%)
Feb 29, 2024 10.25 2 -0.35(-3.30%)
Feb 28, 2024 10.60 10.60 10.60 10.60 580 -0.18(-1.67%)
Feb 26, 2024 10.78 40 +0.00(+0.05%)
Feb 23, 2024 10.78 10.78 10.78 10.78 100 -0.07(-0.69%)
Feb 22, 2024 10.85 10.85 10.85 10.85 800 +0.50(+4.83%)
Feb 21, 2024 10.35 10.35 10.35 10.35 11,000 +0.10(+0.98%)
Feb 20, 2024 10.25 10.25 10.25 10.25 347 -0.39(-3.67%)
Feb 12, 2024 10.64 44,105 +0.07(+0.61%)
Feb 08, 2024 10.57 97 +0.37(+3.64%)
Feb 07, 2024 10.20 10.20 10.20 10.20 4,184 -0.45(-4.19%)
Feb 05, 2024 10.65 0 +0.30(+2.90%)
Feb 02, 2024 10.02 10.35 10.02 10.35 32,649 +0.00(+0.00%)
Jan 31, 2024 10.35 0 +0.55(+5.61%)
Jan 25, 2024 9.800 0 -0.27(-2.73%)
Jan 24, 2024 9.800 10.07 9.800 10.07 500 +0.22(+2.28%)
Jan 23, 2024 9.850 9.850 9.850 9.850 166 +0.00(+0.00%)
Jan 19, 2024 9.850 0 +0.00(+0.02%)
Jan 18, 2024 9.848 9.850 9.673 9.848 254,351 -0.18(-1.82%)
Jan 17, 2024 10.03 10.03 10.03 10.03 1,000 -0.00(-0.01%)
Jan 16, 2024 10.01 10.03 10.01 10.03 266,300 +0.03(+0.31%)
Jan 11, 2024 10.00 1,000 -0.27(-2.63%)
Jan 10, 2024 10.30 10.30 10.20 10.27 63,100 +0.26(+2.60%)
Jan 09, 2024 10.40 10.40 10.01 10.01 503 -0.99(-9.00%)
Jan 08, 2024 10.71 11.08 10.55 11.00 2,948 -0.03(-0.27%)
Jan 04, 2024 11.03 55 +0.13(+1.19%)
Jan 03, 2024 10.90 10.90 10.90 10.90 313 -0.10(-0.91%)
Dec 29, 2023 11.00 83 -0.32(-2.87%)
Dec 26, 2023 11.32 82 +0.36(+3.33%)
Dec 18, 2023 10.96 24 +0.01(+0.09%)
Dec 14, 2023 10.95 93 -0.03(-0.23%)
Dec 13, 2023 10.97 10.97 10.97 10.97 672 +0.28(+2.57%)
Dec 12, 2023 11.35 11.35 10.70 10.70 5,069 -0.25(-2.28%)
Dec 11, 2023 11.00 11.00 10.95 10.95 85,307 -0.01(-0.09%)
Dec 08, 2023 10.93 10.96 10.93 10.96 1,924 +0.15(+1.39%)
Dec 07, 2023 10.75 11.00 10.75 10.81 957 -0.01(-0.14%)
Dec 06, 2023 11.10 11.10 10.82 10.82 800 +0.02(+0.23%)
Dec 04, 2023 10.80 0 -0.20(-1.82%)
Dec 01, 2023 11.00 11.00 11.00 11.00 960 -0.20(-1.79%)
Nov 28, 2023 11.20 0 -0.07(-0.65%)
Nov 20, 2023 11.27 0 +0.06(+0.56%)
Nov 17, 2023 11.30 11.45 11.19 11.21 564,721 -0.00(-0.02%)
Nov 16, 2023 11.21 11.21 11.21 11.21 632,475 -0.69(-5.78%)
Nov 15, 2023 11.52 11.90 11.45 11.90 612,666 +0.38(+3.33%)
Nov 14, 2023 11.25 11.52 11.25 11.52 688,255 +0.32(+2.87%)
Nov 13, 2023 11.20 11.20 11.20 11.20 100 -0.06(-0.52%)
Nov 10, 2023 11.25 11.25 11.25 11.25 192,725 -0.20(-1.72%)
Nov 08, 2023 11.45 0 -0.28(-2.35%)
Nov 07, 2023 11.72 11.72 11.72 11.72 144 +0.47(+4.22%)
Nov 03, 2023 11.25 0 +0.19(+1.72%)
Oct 30, 2023 11.06 0 +0.88(+8.67%)
Oct 27, 2023 10.78 10.78 10.18 10.18 257,025 -0.82(-7.48%)
Oct 26, 2023 11.00 11.00 11.00 11.00 401 -0.55(-4.76%)
Oct 23, 2023 11.55 0 +0.10(+0.87%)
Oct 18, 2023 11.45 49,159 -0.39(-3.27%)
Oct 17, 2023 11.62 11.84 11.62 11.84 233 +0.43(+3.79%)
Oct 13, 2023 11.40 0 -0.46(-3.87%)
Oct 12, 2023 11.86 11.86 11.86 11.86 108,506 -0.19(-1.54%)
Oct 06, 2023 12.05 0 +0.05(+0.42%)
Oct 04, 2023 12.00 2,203 +0.34(+2.92%)
Oct 03, 2023 11.66 11.66 11.66 11.66 500 -0.27(-2.26%)
Sep 25, 2023 11.93 0 +0.00(+0.00%)
Sep 22, 2023 12.07 12.07 11.93 11.93 21,589 -0.22(-1.81%)
Sep 21, 2023 12.15 12.15 12.15 12.15 600 -0.35(-2.80%)
Sep 20, 2023 12.50 12.50 12.50 12.50 7,000 +0.41(+3.39%)
Sep 18, 2023 12.09 8 -0.27(-2.20%)
Sep 15, 2023 12.36 12.36 12.36 12.36 560 +0.07(+0.59%)
Sep 14, 2023 12.29 12.29 11.93 12.29 1,855 +0.05(+0.41%)
Sep 13, 2023 12.07 12.24 12.07 12.24 1,650 +0.13(+1.04%)
Sep 12, 2023 12.25 12.25 12.11 12.11 535,394 -0.55(-4.32%)
Sep 06, 2023 12.66 0 -0.12(-0.94%)
Aug 31, 2023 12.78 10 -0.36(-2.75%)
Aug 29, 2023 13.14 10 -0.36(-2.65%)
Aug 28, 2023 13.50 13.50 13.50 13.50 106 +0.68(+5.26%)
Aug 23, 2023 12.82 0 -0.02(-0.16%)
Aug 22, 2023 13.10 13.10 12.60 12.85 505 +0.25(+1.94%)
Aug 21, 2023 12.93 12.93 12.60 12.60 790 +0.05(+0.40%)
Aug 18, 2023 12.55 12.55 12.55 12.55 1,051 -0.50(-3.83%)
Aug 16, 2023 13.05 0 -0.20(-1.51%)
Aug 15, 2023 13.25 13.25 13.25 13.25 100 -0.10(-0.77%)
Aug 14, 2023 13.26 13.35 13.26 13.35 62,281 +0.05(+0.40%)
Aug 11, 2023 13.21 13.30 13.21 13.30 224,639 -0.09(-0.64%)
Aug 10, 2023 13.39 13.39 13.39 13.39 115,911 +0.18(+1.33%)
Aug 09, 2023 13.21 13.21 13.21 13.21 500 +0.05(+0.38%)
Aug 07, 2023 13.16 0 +0.21(+1.62%)
Aug 03, 2023 12.95 0 -0.75(-5.47%)
Aug 02, 2023 13.70 13.70 13.70 13.70 1,000 +0.07(+0.55%)
Aug 01, 2023 13.62 13.62 13.62 13.62 233 +0.15(+1.11%)
Jul 31, 2023 13.35 13.47 13.35 13.47 500 -0.71(-5.04%)
Jul 26, 2023 14.19 42,900 +0.84(+6.29%)
Jul 24, 2023 13.35 2 -0.80(-5.68%)
Jul 21, 2023 13.97 14.15 13.97 14.15 610 -0.30(-2.05%)
Jul 14, 2023 14.45 0 +0.86(+6.33%)
Jul 05, 2023 13.59 44 -0.00(-0.00%)
Jun 29, 2023 13.59 0 +0.25(+1.89%)
Jun 27, 2023 13.34 0 -0.03(-0.26%)
Jun 23, 2023 13.37 0 -0.18(-1.31%)
Jun 21, 2023 13.55 0 +0.10(+0.74%)
Jun 20, 2023 13.62 13.62 13.45 13.45 4,018 -0.58(-4.16%)
Jun 15, 2023 14.03 0 +0.09(+0.67%)
Jun 13, 2023 13.94 0 +0.89(+6.82%)
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.