CPR.MI: Davide Campari-Milano N.V. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8265

CLOSE 0.827

Low

LOW 0.6763

High

HIGH 0.9775

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	0.7443	0.7443	0.7443	0.7443
01/02/2003	0.7495	0.75	0.7405	0.743
01/03/2003	0.7425	0.7495	0.7413	0.7413
01/06/2003	0.7435	0.75	0.741	0.75
01/07/2003	0.75	0.7525	0.7375	0.7438
01/08/2003	0.745	0.7538	0.745	0.75
01/09/2003	0.7523	0.7563	0.7475	0.7563
01/10/2003	0.75	0.774	0.7475	0.7713
01/13/2003	0.7743	0.7745	0.75	0.7688
01/14/2003	0.7663	0.7735	0.7588	0.7625
01/15/2003	0.7603	0.7625	0.7438	0.7438
01/16/2003	0.7438	0.7475	0.7375	0.7408
01/17/2003	0.7373	0.7458	0.7253	0.7458
01/20/2003	0.7378	0.7493	0.736	0.7375
01/21/2003	0.7473	0.7473	0.733	0.745
01/22/2003	0.7375	0.7438	0.7325	0.7418
01/23/2003	0.7328	0.735	0.725	0.725
01/24/2003	0.7263	0.7263	0.701	0.7015
01/27/2003	0.69	0.6998	0.6763	0.686
01/28/2003	0.6873	0.7063	0.6873	0.6978
01/29/2003	0.7078	0.7335	0.7078	0.729
01/30/2003	0.7435	0.7435	0.725	0.7375
01/31/2003	0.7288	0.7368	0.7288	0.7333
02/03/2003	0.725	0.7425	0.725	0.7323
02/04/2003	0.735	0.735	0.71	0.72
02/05/2003	0.715	0.7188	0.7125	0.7138
02/06/2003	0.7125	0.72	0.6978	0.7013
02/07/2003	0.7	0.7088	0.7	0.7
02/10/2003	0.7045	0.7098	0.69	0.69
02/11/2003	0.6975	0.7113	0.6973	0.7005
02/12/2003	0.7	0.715	0.6975	0.7038
02/13/2003	0.7043	0.705	0.6925	0.6968
02/14/2003	0.695	0.7073	0.695	0.7
02/17/2003	0.7	0.7175	0.7	0.71
02/18/2003	0.71	0.715	0.6945	0.7035
02/19/2003	0.7	0.7	0.6953	0.6975
02/20/2003	0.71	0.71	0.6975	0.7038
02/21/2003	0.7003	0.71	0.7	0.7025
02/24/2003	0.707	0.72	0.7063	0.715
02/25/2003	0.7088	0.7143	0.705	0.7055
02/26/2003	0.7123	0.7188	0.705	0.7188
02/27/2003	0.7125	0.72	0.708	0.7163
02/28/2003	0.7198	0.7213	0.7143	0.7188
03/03/2003	0.7258	0.7313	0.7188	0.7268
03/04/2003	0.7323	0.7438	0.72	0.7425
03/05/2003	0.725	0.74	0.725	0.74
03/06/2003	0.7425	0.7425	0.7063	0.72
03/07/2003	0.7125	0.735	0.7065	0.7208
03/10/2003	0.7208	0.721	0.7158	0.7175
03/11/2003	0.725	0.7313	0.7228	0.73
03/12/2003	0.73	0.7308	0.71	0.725
03/13/2003	0.7275	0.7275	0.714	0.725
03/14/2003	0.725	0.7358	0.7178	0.7358
03/17/2003	0.7113	0.7338	0.7113	0.7275
03/18/2003	0.725	0.7395	0.725	0.725
03/19/2003	0.7368	0.7368	0.7228	0.725
03/20/2003	0.7253	0.7425	0.7128	0.7238
03/21/2003	0.7175	0.7383	0.715	0.73
03/24/2003	0.74	0.74	0.7263	0.7325
03/25/2003	0.735	0.741	0.7288	0.7375
03/26/2003	0.74	0.7573	0.7275	0.7275
03/27/2003	0.7298	0.7373	0.7203	0.7278
03/28/2003	0.7253	0.7465	0.725	0.725
03/31/2003	0.7315	0.7448	0.7238	0.7425
04/01/2003	0.7425	0.7563	0.7425	0.7558
04/02/2003	0.75	0.7558	0.7438	0.7518
04/03/2003	0.7535	0.7645	0.7535	0.7613
04/04/2003	0.7645	0.7645	0.7525	0.7553
04/07/2003	0.7575	0.777	0.7568	0.777
04/08/2003	0.7628	0.775	0.7628	0.77
04/09/2003	0.7713	0.79	0.7713	0.7808
04/10/2003	0.775	0.7825	0.77	0.7788
04/11/2003	0.7763	0.7865	0.7625	0.765
04/14/2003	0.7665	0.7798	0.765	0.7713
04/15/2003	0.775	0.7795	0.772	0.7725
04/16/2003	0.775	0.775	0.77	0.775
04/17/2003	0.7748	0.7748	0.765	0.7658
04/18/2003	0.7663	0.7663	0.7663	0.7663
04/21/2003	0.7663	0.7663	0.7663	0.7663
04/22/2003	0.77	0.775	0.7688	0.7688
04/23/2003	0.77	0.7748	0.768	0.7708
04/24/2003	0.772	0.7743	0.74	0.763
04/25/2003	0.7725	0.7725	0.755	0.7625
04/28/2003	0.7628	0.765	0.7625	0.765
04/29/2003	0.765	0.7715	0.7638	0.77
04/30/2003	0.7713	0.7725	0.7653	0.7725
05/01/2003	0.77	0.77	0.77	0.77
05/02/2003	0.7838	0.787	0.7675	0.7675
05/05/2003	0.775	0.7875	0.775	0.785
05/06/2003	0.7853	0.7993	0.7853	0.7975
05/07/2003	0.8	0.8013	0.7875	0.795
05/08/2003	0.79	0.8	0.7775	0.7975
05/09/2003	0.795	0.795	0.7838	0.7875
05/12/2003	0.795	0.8063	0.7838	0.8063
05/13/2003	0.7975	0.8038	0.7878	0.795
05/14/2003	0.795	0.8	0.7878	0.7975
05/15/2003	0.7975	0.7985	0.7875	0.7875
05/16/2003	0.7915	0.795	0.7758	0.7758
05/19/2003	0.7638	0.7793	0.7475	0.75
05/20/2003	0.7475	0.756	0.7475	0.7488
05/21/2003	0.751	0.7565	0.7475	0.75
05/22/2003	0.75	0.775	0.7475	0.7628
05/23/2003	0.7663	0.7713	0.7635	0.765
05/26/2003	0.7638	0.7748	0.7623	0.7695
05/27/2003	0.7743	0.7838	0.77	0.7803
05/28/2003	0.7838	0.7975	0.7825	0.7925
05/29/2003	0.7875	0.8045	0.7875	0.7975
05/30/2003	0.7963	0.8	0.7775	0.7848
06/02/2003	0.7923	0.7923	0.7775	0.7825
06/03/2003	0.7828	0.7938	0.7803	0.792
06/04/2003	0.7933	0.8013	0.7865	0.795
06/05/2003	0.7953	0.7965	0.7913	0.7923
06/06/2003	0.7925	0.7925	0.7675	0.7728
06/09/2003	0.7725	0.7775	0.7708	0.7738
06/10/2003	0.775	0.777	0.77	0.775
06/11/2003	0.775	0.78	0.7728	0.775
06/12/2003	0.781	0.781	0.7738	0.7765
06/13/2003	0.777	0.777	0.7613	0.767
06/16/2003	0.765	0.7925	0.7625	0.79
06/17/2003	0.792	0.7975	0.785	0.7925
06/18/2003	0.7963	0.805	0.7898	0.8015
06/19/2003	0.8063	0.8213	0.8038	0.81
06/20/2003	0.8075	0.8438	0.8075	0.8328
06/23/2003	0.8275	0.8373	0.825	0.8325
06/24/2003	0.835	0.8375	0.818	0.8245
06/25/2003	0.8203	0.848	0.8203	0.8253
06/26/2003	0.8363	0.8363	0.8205	0.827
06/27/2003	0.835	0.8473	0.8338	0.835
06/30/2003	0.8375	0.8393	0.8243	0.8338
07/01/2003	0.8265	0.8473	0.7883	0.83
07/02/2003	0.8398	0.8525	0.8338	0.8478
07/03/2003	0.8538	0.8548	0.84	0.8418
07/04/2003	0.8403	0.85	0.8383	0.8475
07/07/2003	0.8428	0.8473	0.8388	0.8473
07/08/2003	0.8475	0.8588	0.8448	0.8575
07/09/2003	0.8675	0.8975	0.8633	0.8813
07/10/2003	0.8825	0.885	0.873	0.88
07/11/2003	0.88	0.8975	0.8788	0.8873
07/14/2003	0.8825	0.895	0.8825	0.892
07/15/2003	0.8925	0.8963	0.865	0.87
07/16/2003	0.8693	0.8975	0.8693	0.8923
07/17/2003	0.89	0.89	0.8713	0.8748
07/18/2003	0.875	0.8763	0.869	0.869
07/21/2003	0.8735	0.875	0.8463	0.848
07/22/2003	0.87	0.87	0.8438	0.8488
07/23/2003	0.8475	0.855	0.8388	0.8438
07/24/2003	0.845	0.8645	0.8425	0.8625
07/25/2003	0.9	0.9	0.8645	0.9
07/28/2003	0.8998	0.9	0.8918	0.8975
07/29/2003	0.8998	0.8998	0.8688	0.8753
07/30/2003	0.87	0.8875	0.865	0.8735
07/31/2003	0.8838	0.8838	0.8515	0.8568
08/01/2003	0.8525	0.8825	0.8525	0.8825
08/04/2003	0.8963	0.8975	0.875	0.875
08/05/2003	0.8803	0.8875	0.8705	0.8818
08/06/2003	0.8628	0.8768	0.86	0.8663
08/07/2003	0.8678	0.8823	0.8678	0.875
08/08/2003	0.8825	0.8875	0.8738	0.8873
08/11/2003	0.8873	0.8873	0.8743	0.875
08/12/2003	0.88	0.8963	0.875	0.896
08/13/2003	0.895	0.9048	0.8825	0.895
08/14/2003	0.8913	0.8983	0.8908	0.8908
08/15/2003	0.8945	0.8945	0.8945	0.8945
08/18/2003	0.8875	0.9025	0.8788	0.9025
08/19/2003	0.9038	0.9088	0.8988	0.9013
08/20/2003	0.8975	0.8975	0.8838	0.8968
08/21/2003	0.8968	0.8968	0.8863	0.8868
08/22/2003	0.885	0.885	0.8713	0.875
08/25/2003	0.875	0.8923	0.875	0.89
08/26/2003	0.8863	0.8935	0.885	0.8873
08/27/2003	0.875	0.8938	0.875	0.8878
08/28/2003	0.887	0.8988	0.887	0.8925
08/29/2003	0.8933	0.9125	0.89	0.89
09/01/2003	0.889	0.8938	0.8825	0.8865
09/02/2003	0.8933	0.8938	0.8838	0.8935
09/03/2003	0.8898	0.8985	0.875	0.8975
09/04/2003	0.8968	0.9013	0.8963	0.9
09/05/2003	0.8995	0.9075	0.8975	0.9
09/08/2003	0.8905	0.905	0.887	0.8875
09/09/2003	0.8915	0.8918	0.8625	0.8838
09/10/2003	0.875	0.8825	0.869	0.873
09/11/2003	0.8688	0.885	0.8675	0.883
09/12/2003	0.8768	0.8875	0.8768	0.8875
09/15/2003	0.88	0.885	0.8738	0.874
09/16/2003	0.8795	0.8838	0.875	0.8838
09/17/2003	0.876	0.8813	0.8738	0.875
09/18/2003	0.875	0.879	0.8675	0.8748
09/19/2003	0.8668	0.8813	0.8475	0.8538
09/22/2003	0.8498	0.8625	0.8498	0.8545
09/23/2003	0.86	0.8663	0.8388	0.839
09/24/2003	0.845	0.85	0.8353	0.84
09/25/2003	0.8388	0.843	0.8388	0.8403
09/26/2003	0.84	0.8595	0.8378	0.8525
09/29/2003	0.8563	0.8683	0.845	0.86
09/30/2003	0.8625	0.8738	0.8375	0.8675
10/01/2003	0.855	0.88	0.855	0.88
10/02/2003	0.885	0.9	0.8813	0.8938
10/03/2003	0.8963	0.8963	0.8813	0.8925
10/06/2003	0.895	0.895	0.878	0.8855
10/07/2003	0.8775	0.8813	0.8725	0.875
10/08/2003	0.875	0.88	0.8688	0.8743
10/09/2003	0.8935	0.8935	0.8725	0.8753
10/10/2003	0.8753	0.8948	0.8753	0.8948
10/13/2003	0.8875	0.8948	0.8825	0.8948
10/14/2003	0.8945	0.8948	0.8875	0.8938
10/15/2003	0.8948	0.9	0.8888	0.9
10/16/2003	0.8998	0.907	0.8875	0.8875
10/17/2003	0.8925	0.8945	0.8875	0.8925
10/20/2003	0.897	0.9038	0.8913	0.9
10/21/2003	0.9075	0.9088	0.8938	0.8938
10/22/2003	0.895	0.9	0.8813	0.8818
10/23/2003	0.8775	0.9	0.8775	0.9
10/24/2003	0.8975	0.9023	0.8975	0.9
10/27/2003	0.8938	0.9023	0.89	0.9013
10/28/2003	0.8953	0.9075	0.894	0.9038
10/29/2003	0.9005	0.9275	0.9003	0.925
10/30/2003	0.9335	0.935	0.924	0.9278
10/31/2003	0.9283	0.9313	0.9155	0.925
11/03/2003	0.935	0.9425	0.9313	0.9425
11/04/2003	0.9375	0.9425	0.925	0.925
11/05/2003	0.9275	0.9308	0.9138	0.9225
11/06/2003	0.9183	0.9275	0.9163	0.9275
11/07/2003	0.935	0.9375	0.9238	0.93
11/10/2003	0.92	0.9445	0.92	0.9263
11/11/2003	0.932	0.932	0.9143	0.9143
11/12/2003	0.915	0.925	0.915	0.9183
11/13/2003	0.915	0.9275	0.915	0.9213
11/14/2003	0.915	0.9225	0.9088	0.9108
11/17/2003	0.9135	0.9135	0.9025	0.9083
11/18/2003	0.9098	0.9165	0.902	0.915
11/19/2003	0.91	0.9175	0.9055	0.915
11/20/2003	0.915	0.915	0.9008	0.9068
11/21/2003	0.905	0.9175	0.9015	0.9175
11/24/2003	0.9233	0.9233	0.913	0.92
11/25/2003	0.9188	0.9188	0.9138	0.915
11/26/2003	0.915	0.9188	0.9048	0.9125
11/27/2003	0.9103	0.9125	0.9075	0.9125
11/28/2003	0.9105	0.9275	0.91	0.9155
12/01/2003	0.92	0.9608	0.9175	0.939
12/02/2003	0.95	0.9623	0.9475	0.9623
12/03/2003	0.9775	0.9775	0.9568	0.9625
12/04/2003	0.9575	0.9625	0.95	0.9575
12/05/2003	0.951	0.96	0.9478	0.96
12/08/2003	0.9575	0.9575	0.9513	0.955
12/09/2003	0.938	0.947	0.91	0.94
12/10/2003	0.9403	0.95	0.935	0.95
12/11/2003	0.9195	0.9513	0.9195	0.95
12/12/2003	0.9513	0.9523	0.929	0.929
12/15/2003	0.9395	0.9468	0.9263	0.9425
12/16/2003	0.945	0.9648	0.9383	0.9648
12/17/2003	0.9675	0.9675	0.9375	0.94
12/18/2003	0.9378	0.9545	0.9338	0.9338
12/19/2003	0.9488	0.9488	0.9358	0.9425
12/22/2003	0.9363	0.9395	0.9213	0.9288
12/23/2003	0.9325	0.95	0.9178	0.9475
12/24/2003	0.9475	0.9475	0.9475	0.9475
12/25/2003	0.9475	0.9475	0.9475	0.9475
12/26/2003	0.9475	0.9475	0.9475	0.9475
12/29/2003	0.953	0.9595	0.9375	0.9413
12/30/2003	0.95	0.9668	0.946	0.9615
12/31/2003	0.9625	0.9625	0.9625	0.9625

Menu

Create your free account now!

CPR.MI: Davide Campari-Milano N.V. Historical Data

2003 Historical Chart

Average

Low

High