UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.04 -0.59 (-0.71%) GOLD FUTURES
2,307.80 -49.90 (-2.12%) DOW
37,979.19 -406.90 (-1.06%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Davide Campari-Milano S.p.A. (DVDCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 25 Apr 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 24 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 13,700 |
| 23 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 22 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 22 Apr 2024 | 0.069 Dividend | |||||
| 19 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | - |
| 18 Apr 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 500 |
| 17 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 200 |
| 16 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | - |
| 15 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | 400 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.24 | 1,400 |
| 11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 10 Apr 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.83 | 800 |
| 09 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - |
| 08 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| 05 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 500 |
| 04 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 03 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 02 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 01 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 28 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 800 |
| 27 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 26 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 22 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 21 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 20 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 19 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 18 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| 15 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 14 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | - |
| 13 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 7,900 |
| 12 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 500 |
| 11 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 08 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 07 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 06 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 500 |
| 04 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - |
| 29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 400 |
| 28 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 600 |
| 27 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | - |
| 26 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 200 |
| 23 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 100 |
| 22 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | 800 |
| 21 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 11,000 |
| 20 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 300 |
| 16 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 44,100 |
| 15 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 14 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 13 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | - |
| 12 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 1,000 |
| 09 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | - |
| 08 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.51 | 100 |
| 07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 4,200 |
| 06 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | - |
| 05 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | 60,000 |
| 02 Feb 2024 | 10.02 | 10.35 | 10.02 | 10.35 | 10.28 | 32,600 |
| 01 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
| 31 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | 1,000 |
| 30 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 29 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 26 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 25 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 11,800 |
| 24 Jan 2024 | 9.80 | 10.07 | 9.80 | 10.07 | 10.00 | 500 |
| 23 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 200 |
| 22 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | - |
| 19 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 600 |
| 18 Jan 2024 | 9.85 | 9.85 | 9.67 | 9.85 | 9.78 | 254,400 |
| 17 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | 1,000 |
| 16 Jan 2024 | 10.01 | 10.03 | 10.01 | 10.03 | 9.96 | 266,300 |
| 12 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 1,000 |
| 11 Jan 2024 | 10.22 | 10.32 | 10.00 | 10.00 | 9.93 | 63,800 |
| 10 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.27 | 10.20 | 63,100 |
| 09 Jan 2024 | 10.40 | 10.40 | 10.01 | 10.01 | 9.94 | 500 |
| 08 Jan 2024 | 10.71 | 11.08 | 10.55 | 11.00 | 10.92 | 2,900 |
| 05 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | - |
| 04 Jan 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 10.95 | 1,300 |
| 03 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 300 |
| 02 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - |
| 29 Dec 2023 | 11.05 | 11.05 | 11.00 | 11.00 | 10.92 | 400 |
| 28 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | - |
| 27 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | - |
| 26 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | 1,200 |
| 22 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 21 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 20 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 19 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | - |
| 18 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | 500 |
| 15 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | - |
| 14 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.87 | 1,100 |
| 13 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.90 | 700 |
| 12 Dec 2023 | 11.35 | 11.35 | 10.70 | 10.70 | 10.63 | 5,100 |
| 11 Dec 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.87 | 85,300 |
| 08 Dec 2023 | 10.93 | 10.96 | 10.93 | 10.96 | 10.88 | 1,900 |
| 07 Dec 2023 | 11.00 | 11.00 | 10.75 | 10.81 | 10.74 | 1,000 |
| 06 Dec 2023 | 11.10 | 11.10 | 10.83 | 10.83 | 10.76 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.