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

2004 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 1.0074

CLOSE 1.0093

Low

LOW 0.8753

High

HIGH 1.2

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	0.9625	0.9625	0.9625	0.9625
01/02/2004	0.965	0.9698	0.95	0.9675
01/05/2004	0.9725	0.9915	0.968	0.9723
01/06/2004	0.975	0.9798	0.9688	0.9723
01/07/2004	0.969	0.9783	0.9628	0.97
01/08/2004	0.97	0.9773	0.95	0.95
01/09/2004	0.9525	0.9563	0.9405	0.9493
01/12/2004	0.95	0.9575	0.944	0.954
01/13/2004	0.9575	0.9575	0.9478	0.9498
01/14/2004	0.9475	0.9575	0.94	0.9558
01/15/2004	0.9575	0.959	0.9288	0.9328
01/16/2004	0.9373	0.9413	0.9325	0.937
01/19/2004	0.9385	0.9413	0.9335	0.9345
01/20/2004	0.935	0.944	0.9335	0.9383
01/21/2004	0.9423	0.9448	0.922	0.925
01/22/2004	0.9228	0.9275	0.9153	0.9175
01/23/2004	0.93	0.93	0.9208	0.9263
01/26/2004	0.925	0.9265	0.9185	0.9198
01/27/2004	0.9198	0.9228	0.9033	0.9068
01/28/2004	0.9063	0.91	0.8753	0.907
01/29/2004	0.913	0.9295	0.9125	0.9273
01/30/2004	0.9305	0.9325	0.9185	0.9223
02/02/2004	0.9225	0.9363	0.9175	0.923
02/03/2004	0.9268	0.9375	0.9133	0.9223
02/04/2004	0.93	0.93	0.898	0.9005
02/05/2004	0.9	0.9125	0.8953	0.9068
02/06/2004	0.9035	0.9113	0.8888	0.9085
02/09/2004	0.9075	0.9238	0.9025	0.9223
02/10/2004	0.9133	0.9338	0.9075	0.929
02/11/2004	0.925	0.9343	0.924	0.9328
02/12/2004	0.9288	0.9323	0.925	0.9313
02/13/2004	0.9288	0.9388	0.9288	0.9378
02/16/2004	0.939	0.939	0.9258	0.9358
02/17/2004	0.935	0.935	0.925	0.9255
02/18/2004	0.9273	0.9313	0.9253	0.9298
02/19/2004	0.93	0.93	0.925	0.928
02/20/2004	0.9275	0.93	0.925	0.93
02/23/2004	0.93	0.93	0.9225	0.9225
02/24/2004	0.925	0.9308	0.9213	0.9258
02/25/2004	0.9273	0.9373	0.925	0.9268
02/26/2004	0.9203	0.9318	0.9203	0.9308
02/27/2004	0.93	0.93	0.9245	0.9285
03/01/2004	0.9275	0.9368	0.925	0.934
03/02/2004	0.93	0.9375	0.92	0.9225
03/03/2004	0.9225	0.9325	0.9225	0.93
03/04/2004	0.9298	0.933	0.907	0.9095
03/05/2004	0.9088	0.922	0.9088	0.9193
03/08/2004	0.9175	0.9223	0.91	0.9105
03/09/2004	0.91	0.91	0.9028	0.9045
03/10/2004	0.9075	0.9075	0.8988	0.9
03/11/2004	0.8985	0.9023	0.88	0.892
03/12/2004	0.892	0.9213	0.8813	0.9135
03/15/2004	0.9075	0.9113	0.905	0.9073
03/16/2004	0.9125	0.9125	0.9003	0.9085
03/17/2004	0.912	0.9425	0.912	0.9288
03/18/2004	0.9258	0.9275	0.9025	0.9025
03/19/2004	0.9038	0.9075	0.9003	0.902
03/22/2004	0.9	0.905	0.8875	0.896
03/23/2004	0.905	0.926	0.8905	0.9013
03/24/2004	0.8995	0.9198	0.8995	0.9198
03/25/2004	0.9095	0.9248	0.9088	0.9138
03/26/2004	0.9218	0.9245	0.9173	0.9188
03/29/2004	0.9153	0.9188	0.915	0.9165
03/30/2004	0.92	0.92	0.908	0.9173
03/31/2004	0.9083	0.9163	0.9075	0.916
04/01/2004	0.9063	0.925	0.905	0.9248
04/02/2004	0.915	0.932	0.915	0.9248
04/05/2004	0.925	0.9463	0.92	0.9415
04/06/2004	0.9338	0.9625	0.9338	0.9568
04/07/2004	0.9503	0.9735	0.9388	0.973
04/08/2004	0.954	0.9715	0.9538	0.9648
04/09/2004	0.9625	0.9625	0.9625	0.9625
04/12/2004	0.9625	0.9625	0.9625	0.9625
04/13/2004	0.9613	0.9638	0.9575	0.961
04/14/2004	0.9575	0.9625	0.9545	0.9625
04/15/2004	0.9505	0.9725	0.9503	0.9703
04/16/2004	0.9628	1.01	0.9628	0.998
04/19/2004	0.95	0.9998	0.95	0.9943
04/20/2004	0.98	0.9975	0.9725	0.9838
04/21/2004	0.98	0.9848	0.975	0.9813
04/22/2004	0.9813	0.99	0.9765	0.988
04/23/2004	0.99	0.9945	0.9725	0.9775
04/26/2004	0.975	0.9823	0.973	0.9748
04/27/2004	0.975	0.9763	0.9725	0.9728
04/28/2004	0.9703	0.975	0.9675	0.968
04/29/2004	0.9663	0.9788	0.9555	0.9725
04/30/2004	0.975	0.975	0.9675	0.9703
05/03/2004	0.9725	0.975	0.97	0.9745
05/04/2004	0.975	0.981	0.9713	0.9728
05/05/2004	0.975	0.995	0.975	0.9875
05/06/2004	0.9925	0.9953	0.9778	0.9788
05/07/2004	0.9875	0.9875	0.9633	0.9718
05/10/2004	0.95	0.9535	0.9155	0.937
05/11/2004	0.941	0.9725	0.9338	0.9645
05/12/2004	0.9675	0.9858	0.958	0.9775
05/13/2004	0.9725	0.975	0.9553	0.975
05/14/2004	0.975	0.9753	0.9505	0.9575
05/17/2004	0.9525	0.962	0.9448	0.95
05/18/2004	0.95	0.9618	0.94	0.9538
05/19/2004	0.9575	0.9868	0.948	0.9563
05/20/2004	0.9525	0.9868	0.9508	0.9868
05/21/2004	0.98	0.9813	0.9658	0.9745
05/24/2004	0.9638	0.975	0.9625	0.9683
05/25/2004	0.965	0.9788	0.964	0.9685
05/26/2004	0.971	0.975	0.9625	0.974
05/27/2004	0.9748	0.98	0.9663	0.98
05/28/2004	0.975	0.98	0.97	0.97
05/31/2004	0.98	0.98	0.9638	0.975
06/01/2004	0.975	0.9795	0.965	0.9753
06/02/2004	0.9658	0.9823	0.9658	0.9748
06/03/2004	0.9738	0.995	0.9655	0.9895
06/04/2004	0.9873	0.9975	0.985	0.9975
06/07/2004	0.9975	0.9975	0.9805	0.9905
06/08/2004	0.9868	0.9938	0.981	0.9903
06/09/2004	0.996	0.997	0.9875	0.9925
06/10/2004	0.9908	0.9943	0.9888	0.9905
06/11/2004	0.989	0.991	0.9875	0.9878
06/14/2004	0.987	0.9875	0.98	0.98
06/15/2004	0.9803	0.995	0.98	0.9948
06/16/2004	0.9963	0.9963	0.98	0.9815
06/17/2004	0.9815	0.9815	0.965	0.9675
06/18/2004	0.965	0.9788	0.9638	0.9678
06/21/2004	0.9745	0.9948	0.9738	0.9898
06/22/2004	1	1.06	1	1.02
06/23/2004	1.02	1.04	1.02	1.03
06/24/2004	1.03	1.04	1.03	1.03
06/25/2004	1.03	1.03	1.01	1.02
06/28/2004	1.02	1.02	1.01	1.01
06/29/2004	1.01	1.01	1	1.01
06/30/2004	1.01	1.02	1.01	1.01
07/01/2004	1.01	1.02	1.01	1.01
07/02/2004	1.01	1.01	0.994	1
07/05/2004	1	1.01	1	1.01
07/06/2004	1.01	1.02	1.01	1.02
07/07/2004	1.02	1.03	1.02	1.02
07/08/2004	1.02	1.03	1.01	1.02
07/09/2004	1.02	1.03	1.02	1.03
07/12/2004	1.03	1.03	1.02	1.03
07/13/2004	1.03	1.03	1.01	1.02
07/14/2004	1.02	1.02	1	1.02
07/15/2004	1.01	1.02	1.01	1.02
07/16/2004	1.02	1.02	1.01	1.02
07/19/2004	1.02	1.02	1.01	1.02
07/20/2004	1.02	1.02	1.01	1.02
07/21/2004	1.02	1.02	1.01	1.02
07/22/2004	1.02	1.02	1.01	1.02
07/23/2004	1.02	1.02	0.9825	1.02
07/26/2004	1.02	1.02	1.01	1.02
07/27/2004	1.02	1.02	1.02	1.02
07/28/2004	1.02	1.02	1.01	1.01
07/29/2004	1.01	1.02	1.01	1.01
07/30/2004	1.01	1.01	1	1
08/02/2004	0.9975	1.01	0.9975	1
08/03/2004	1	1.02	1	1.02
08/04/2004	1.02	1.02	1.01	1.02
08/05/2004	1.02	1.03	1.01	1.02
08/06/2004	1.01	1.02	1	1.01
08/09/2004	1	1.01	0.995	1
08/10/2004	1	1.01	0.9978	1.01
08/11/2004	1	1.03	1	1.01
08/12/2004	1.02	1.04	1	1.02
08/13/2004	1.01	1.03	1	1.01
08/16/2004	1.01	1.02	1.01	1.02
08/17/2004	1.02	1.03	1.01	1.02
08/18/2004	1.01	1.02	1.01	1.01
08/19/2004	1.01	1.02	1.01	1.02
08/20/2004	1.02	1.02	1.02	1.02
08/23/2004	1.02	1.03	1.02	1.02
08/24/2004	1.02	1.03	1.02	1.02
08/25/2004	1.02	1.04	1.02	1.03
08/26/2004	1.03	1.05	1.03	1.04
08/27/2004	1.05	1.06	1.03	1.04
08/30/2004	1.04	1.06	1.04	1.05
08/31/2004	1.05	1.05	1.03	1.03
09/01/2004	1.04	1.04	1.03	1.03
09/02/2004	1.03	1.04	1.03	1.03
09/03/2004	1.03	1.03	1.02	1.03
09/06/2004	1.03	1.03	1	1.01
09/07/2004	1.01	1.02	1.01	1.02
09/08/2004	1.01	1.02	1	1.01
09/09/2004	1.01	1.02	1.01	1.01
09/10/2004	1.01	1.01	0.9995	1
09/13/2004	0.9975	1.01	0.9913	1
09/14/2004	1.01	1.01	1	1.01
09/15/2004	1	1.01	1	1.01
09/16/2004	1	1.02	1	1.02
09/17/2004	1.01	1.01	1.01	1.01
09/20/2004	1	1.01	1	1.01
09/21/2004	1.01	1.01	1	1.01
09/22/2004	1.01	1.03	1.01	1.02
09/23/2004	1.01	1.01	1.01	1.01
09/24/2004	1.01	1.02	1.01	1.02
09/27/2004	1.01	1.02	1.01	1.01
09/28/2004	1.01	1.02	1.01	1.01
09/29/2004	1.01	1.01	1.01	1.01
09/30/2004	1.01	1.02	1.01	1.01
10/01/2004	1.01	1.03	1.01	1.02
10/04/2004	1.02	1.04	1.02	1.03
10/05/2004	1.03	1.05	1.03	1.04
10/06/2004	1.04	1.05	1.03	1.04
10/07/2004	1.03	1.05	1.03	1.05
10/08/2004	1.04	1.07	1.04	1.06
10/11/2004	1.05	1.08	1.04	1.07
10/12/2004	1.06	1.08	1.06	1.08
10/13/2004	1.08	1.1	1.08	1.1
10/14/2004	1.09	1.09	1.08	1.08
10/15/2004	1.07	1.09	1.07	1.09
10/18/2004	1.09	1.1	1.08	1.1
10/19/2004	1.1	1.12	1.1	1.11
10/20/2004	1.1	1.12	1.1	1.1
10/21/2004	1.1	1.11	1.1	1.11
10/22/2004	1.11	1.11	1.1	1.1
10/25/2004	1.09	1.1	1.09	1.09
10/26/2004	1.1	1.1	1.09	1.09
10/27/2004	1.09	1.11	1.08	1.11
10/28/2004	1.11	1.12	1.09	1.11
10/29/2004	1.11	1.12	1.1	1.11
11/01/2004	1.11	1.12	1.11	1.12
11/02/2004	1.12	1.12	1.11	1.12
11/03/2004	1.12	1.12	1.11	1.12
11/04/2004	1.11	1.12	1.11	1.11
11/05/2004	1.11	1.13	1.11	1.12
11/08/2004	1.11	1.13	1.1	1.1
11/09/2004	1.1	1.1	1.02	1.06
11/10/2004	1.07	1.07	1.06	1.06
11/11/2004	1.06	1.06	1.01	1.04
11/12/2004	1.05	1.05	1.03	1.05
11/15/2004	1.04	1.07	1.04	1.05
11/16/2004	1.05	1.09	1.05	1.07
11/17/2004	1.09	1.11	1.08	1.1
11/18/2004	1.1	1.1	1.08	1.09
11/19/2004	1.09	1.09	1.07	1.07
11/22/2004	1.08	1.1	1.07	1.1
11/23/2004	1.09	1.12	1.09	1.11
11/24/2004	1.12	1.12	1.1	1.12
11/25/2004	1.12	1.13	1.11	1.13
11/26/2004	1.13	1.15	1.13	1.15
11/29/2004	1.14	1.14	1.13	1.13
11/30/2004	1.13	1.14	1.13	1.14
12/01/2004	1.14	1.14	1.14	1.14
12/02/2004	1.14	1.14	1.13	1.14
12/03/2004	1.13	1.14	1.13	1.14
12/06/2004	1.14	1.14	1.12	1.12
12/07/2004	1.12	1.14	1.11	1.14
12/08/2004	1.13	1.15	1.13	1.14
12/09/2004	1.15	1.17	1.14	1.14
12/10/2004	1.15	1.15	1.12	1.14
12/13/2004	1.13	1.15	1.13	1.14
12/14/2004	1.14	1.15	1.14	1.14
12/15/2004	1.15	1.2	1.15	1.16
12/16/2004	1.16	1.17	1.16	1.16
12/17/2004	1.17	1.18	1.16	1.18
12/20/2004	1.18	1.19	1.17	1.18
12/21/2004	1.19	1.19	1.17	1.18
12/22/2004	1.18	1.18	1.17	1.18
12/23/2004	1.18	1.2	1.18	1.2
12/24/2004	1.2	1.2	1.2	1.2
12/27/2004	1.2	1.2	1.19	1.19
12/28/2004	1.2	1.2	1.19	1.19
12/29/2004	1.18	1.19	1.17	1.18
12/30/2004	1.17	1.19	1.17	1.19
12/31/2004	1.19	1.19	1.19	1.19

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High