UK markets closed

Davide Campari-Milano S.p.A. (CPR.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
9.39+0.01 (+0.09%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.419.519.389.399.391,917,289
25 Apr 20249.539.539.299.389.382,880,875
24 Apr 20249.609.629.419.499.492,721,540
23 Apr 20249.609.629.479.599.593,317,185
22 Apr 20249.539.579.479.539.532,675,409
22 Apr 20240.065 Dividend
19 Apr 20249.399.539.319.489.413,349,625
18 Apr 20249.179.429.129.389.325,656,280
17 Apr 20248.969.158.969.159.094,177,445
16 Apr 20248.878.988.848.948.883,058,323
15 Apr 20248.909.038.868.938.871,856,941
12 Apr 20248.959.098.898.908.843,051,598
11 Apr 20249.009.128.948.978.912,399,130
10 Apr 20249.129.198.949.058.993,676,328
09 Apr 20249.039.118.979.099.031,919,763
08 Apr 20249.079.088.999.038.972,435,210
05 Apr 20249.099.169.059.099.032,525,901
04 Apr 20249.019.218.979.199.132,463,147
03 Apr 20249.149.189.039.069.002,793,012
02 Apr 20249.329.329.149.179.113,340,281
28 Mar 20249.299.369.259.319.253,042,421
27 Mar 20249.269.309.159.249.172,912,784
26 Mar 20249.139.249.139.249.172,819,017
25 Mar 20249.199.209.099.139.062,834,958
22 Mar 20249.309.339.159.219.152,405,404
21 Mar 20249.319.379.279.309.231,771,047
20 Mar 20249.259.299.179.259.192,863,910
19 Mar 20249.419.429.259.259.193,112,214
18 Mar 20249.579.589.339.459.393,185,628
15 Mar 20249.629.649.499.559.498,206,536
14 Mar 20249.719.879.649.659.583,282,412
13 Mar 20249.589.719.559.659.582,570,818
12 Mar 20249.619.639.549.579.501,783,319
11 Mar 20249.559.629.509.589.512,575,873
08 Mar 20249.449.559.409.549.472,584,497
07 Mar 20249.419.529.339.479.402,639,667
06 Mar 20249.449.549.389.429.352,666,230
05 Mar 20249.489.529.389.429.362,433,329
04 Mar 20249.499.539.439.499.432,392,901
01 Mar 20249.399.549.359.479.413,407,469
29 Feb 20249.559.579.359.379.316,694,897
28 Feb 20249.569.899.419.509.4410,239,033
27 Feb 20249.5710.289.429.849.7717,054,616
26 Feb 20249.809.849.569.569.494,449,010
23 Feb 20249.9910.049.759.779.704,500,394
22 Feb 20249.919.989.899.979.902,437,605
21 Feb 20249.839.919.839.879.801,899,230
20 Feb 20249.809.879.729.829.752,203,863
19 Feb 20249.919.939.749.829.752,151,278
16 Feb 20249.9710.029.939.979.902,678,137
15 Feb 20249.849.989.849.959.883,466,210
14 Feb 20249.759.769.639.749.682,150,837
13 Feb 20249.919.969.799.799.723,233,462
12 Feb 20249.869.959.859.929.853,129,967
09 Feb 20249.769.889.769.879.803,068,844
08 Feb 20249.679.849.669.819.743,402,641
07 Feb 20249.669.739.629.649.582,859,514
06 Feb 20249.569.669.559.669.593,519,724
05 Feb 20249.399.559.399.559.482,612,111
02 Feb 20249.419.639.379.399.323,995,592
01 Feb 20249.399.459.309.399.322,634,168
31 Jan 20249.429.459.359.419.352,185,922
30 Jan 20249.259.449.129.409.345,165,606
29 Jan 20249.429.449.229.259.193,637,820
26 Jan 20249.259.519.239.479.4110,999,624
25 Jan 20248.989.098.958.988.923,692,025
24 Jan 20249.209.259.019.028.964,481,790
23 Jan 20249.159.198.999.199.135,248,300
22 Jan 20249.059.128.888.978.913,718,077
19 Jan 20249.149.148.979.018.953,972,674
18 Jan 20249.159.248.979.079.005,676,956
17 Jan 20249.209.239.099.239.174,293,862
16 Jan 20249.169.319.139.259.194,949,457
15 Jan 20249.219.239.159.189.114,006,112
12 Jan 20249.359.449.309.329.2611,131,603
11 Jan 20249.339.449.239.339.266,782,596
10 Jan 20249.309.469.259.289.2123,454,881
09 Jan 20249.989.999.869.939.861,683,514
08 Jan 20249.979.999.859.929.852,457,968
05 Jan 20249.9510.029.809.959.884,766,755
04 Jan 20249.9210.089.9210.059.982,203,332
03 Jan 202410.0710.099.929.959.882,481,926
02 Jan 202410.2610.279.9310.0710.013,400,092
29 Dec 202310.2610.2810.2010.2210.14907,866
28 Dec 202310.2710.3110.2610.2610.19923,985
27 Dec 202310.2010.2810.2010.2610.19986,772
22 Dec 202310.1510.2710.1310.2110.141,358,259
21 Dec 202310.2310.2510.1510.1910.121,263,856
20 Dec 202310.2210.2810.1810.2410.171,291,208
19 Dec 202310.1010.2910.1010.1510.082,212,803
18 Dec 202310.0210.109.9610.1010.031,692,004
15 Dec 20239.8010.109.7010.019.948,785,942
14 Dec 202310.2710.4310.2310.3110.232,140,235
13 Dec 202310.1010.1510.0710.0910.02968,230
12 Dec 202310.2010.2010.0910.0910.021,658,915
11 Dec 202310.0310.239.9910.1610.101,940,774
08 Dec 20239.9710.139.9510.069.991,355,386
07 Dec 202310.0010.109.939.979.902,240,505
06 Dec 202310.1310.209.9810.029.952,387,519
05 Dec 202310.0610.1510.0210.0910.021,382,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...