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

2018 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 6.8142

CLOSE 6.8183

Low

LOW 5.67

High

HIGH 7.91

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	6.45	6.48	6.36	6.36
01/03/2018	6.39	6.41	6.29	6.3
01/04/2018	6.3	6.33	6.23	6.26
01/05/2018	6.27	6.37	6.27	6.36
01/08/2018	6.38	6.38	6.25	6.32
01/09/2018	6.31	6.38	6.3	6.3
01/10/2018	6.3	6.37	6.29	6.34
01/11/2018	6.34	6.37	6.28	6.33
01/12/2018	6.35	6.35	6.29	6.34
01/15/2018	6.35	6.41	6.32	6.38
01/16/2018	6.38	6.43	6.36	6.38
01/17/2018	6.36	6.42	6.34	6.41
01/18/2018	6.3	6.33	6.21	6.25
01/19/2018	6.28	6.31	6.21	6.3
01/22/2018	6.33	6.35	6.3	6.35
01/23/2018	6.37	6.43	6.37	6.42
01/24/2018	6.43	6.44	6.29	6.29
01/25/2018	6.28	6.36	6.28	6.33
01/26/2018	6.33	6.43	6.31	6.43
01/29/2018	6.41	6.41	6.36	6.39
01/30/2018	6.39	6.43	6.35	6.37
01/31/2018	6.42	6.42	6.33	6.41
02/01/2018	6.42	6.55	6.41	6.52
02/02/2018	6.55	6.55	6.44	6.47
02/05/2018	6.44	6.45	6.31	6.35
02/06/2018	6.21	6.29	6.1	6.2
02/07/2018	6.23	6.25	6.09	6.19
02/08/2018	6.1	6.14	5.98	6
02/09/2018	5.95	6.1	5.95	6.05
02/12/2018	6.11	6.11	6.03	6.07
02/13/2018	6.08	6.09	6	6.06
02/14/2018	6.09	6.2	6.08	6.18
02/15/2018	6.15	6.15	6.05	6.11
02/16/2018	6.13	6.21	6.11	6.21
02/19/2018	6.23	6.25	6.19	6.25
02/20/2018	6.23	6.28	6.21	6.23
02/21/2018	6.24	6.27	6.19	6.27
02/22/2018	6.25	6.29	6.19	6.22
02/23/2018	6.21	6.27	6.21	6.23
02/26/2018	6.25	6.37	6.25	6.31
02/27/2018	6.33	6.56	6.1	6.1
02/28/2018	6.07	6.12	5.82	5.9
03/01/2018	5.85	5.89	5.68	5.85
03/02/2018	5.8	5.84	5.72	5.75
03/05/2018	5.68	5.86	5.67	5.83
03/06/2018	5.82	5.95	5.8	5.94
03/07/2018	5.93	5.97	5.88	5.97
03/08/2018	5.96	6.15	5.93	6.15
03/09/2018	6.13	6.23	6.11	6.13
03/12/2018	6.17	6.2	6.11	6.14
03/13/2018	6.18	6.21	6.07	6.1
03/14/2018	6.09	6.15	6.06	6.07
03/15/2018	6.11	6.14	6.05	6.14
03/16/2018	6.15	6.19	6.1	6.13
03/19/2018	6.12	6.12	6.04	6.07
03/20/2018	6.07	6.16	6.04	6.1
03/21/2018	6.11	6.12	6.06	6.12
03/22/2018	6.08	6.16	6.08	6.15
03/23/2018	6.08	6.19	6.07	6.18
03/26/2018	6.18	6.19	6.1	6.11
03/27/2018	6.17	6.22	6.15	6.17
03/28/2018	6.17	6.2	6.1	6.2
03/29/2018	6.2	6.22	6.14	6.15
04/03/2018	6.13	6.15	6.07	6.1
04/04/2018	6.09	6.17	6.06	6.15
04/05/2018	6.2	6.3	6.18	6.28
04/06/2018	6.29	6.34	6.25	6.34
04/09/2018	6.36	6.4	6.34	6.4
04/10/2018	6.42	6.43	6.32	6.39
04/11/2018	6.35	6.39	6.31	6.31
04/12/2018	6.31	6.34	6.27	6.31
04/13/2018	6.32	6.36	6.28	6.34
04/16/2018	6.33	6.39	6.3	6.37
04/17/2018	6.35	6.43	6.32	6.38
04/18/2018	6.38	6.42	6.2	6.24
04/19/2018	6.24	6.31	6.18	6.31
04/20/2018	6.29	6.3	6.15	6.15
04/23/2018	6.15	6.16	6.05	6.11
04/24/2018	6.1	6.17	6.09	6.16
04/25/2018	6.15	6.21	6.12	6.19
04/26/2018	6.17	6.24	6.16	6.23
04/27/2018	6.19	6.23	6.19	6.22
04/30/2018	6.22	6.25	6.2	6.22
05/02/2018	6.23	6.25	6.21	6.22
05/03/2018	6.23	6.24	6.16	6.2
05/04/2018	6.18	6.22	6.18	6.2
05/07/2018	6.18	6.22	6.15	6.21
05/08/2018	6.2	6.21	5.99	6.21
05/09/2018	6.12	6.28	6.06	6.26
05/10/2018	6.25	6.3	6.19	6.25
05/11/2018	6.22	6.28	6.22	6.24
05/14/2018	6.26	6.32	6.23	6.32
05/15/2018	6.31	6.36	6.28	6.34
05/16/2018	6.36	6.36	6.22	6.31
05/17/2018	6.27	6.36	6.27	6.35
05/18/2018	6.4	6.41	6.31	6.35
05/21/2018	6.25	6.35	6.24	6.32
05/22/2018	6.34	6.38	6.25	6.32
05/23/2018	6.31	6.32	6.25	6.29
05/24/2018	6.31	6.42	6.31	6.39
05/25/2018	6.36	6.53	6.35	6.52
05/28/2018	6.47	6.55	6.44	6.5
05/29/2018	6.5	6.51	6.39	6.39
05/30/2018	6.41	6.49	6.35	6.39
05/31/2018	6.41	6.48	6.35	6.39
06/01/2018	6.47	6.48	6.33	6.38
06/04/2018	6.38	6.53	6.38	6.47
06/05/2018	6.48	6.65	6.48	6.59
06/06/2018	6.56	6.62	6.5	6.57
06/07/2018	6.6	6.6	6.43	6.45
06/08/2018	6.39	6.48	6.36	6.45
06/11/2018	6.45	6.61	6.45	6.61
06/12/2018	6.63	6.74	6.63	6.71
06/13/2018	6.75	6.93	6.74	6.85
06/14/2018	6.84	6.94	6.74	6.93
06/15/2018	6.85	7.05	6.81	7.03
06/18/2018	7.03	7.06	6.99	7.03
06/19/2018	6.97	6.99	6.91	6.95
06/20/2018	6.99	7.01	6.88	6.9
06/21/2018	6.91	6.99	6.83	6.83
06/22/2018	6.8	6.96	6.77	6.93
06/25/2018	6.9	6.96	6.87	6.91
06/26/2018	6.91	6.95	6.85	6.85
06/27/2018	6.82	6.99	6.75	6.99
06/28/2018	6.94	7.06	6.89	6.9
06/29/2018	6.95	7.1	6.93	7.05
07/02/2018	7.03	7.08	6.95	7.05
07/03/2018	7.06	7.19	7.06	7.17
07/04/2018	7.18	7.21	7.11	7.11
07/05/2018	7.12	7.17	7.09	7.17
07/06/2018	7.2	7.39	7.17	7.38
07/09/2018	7.39	7.4	7.25	7.27
07/10/2018	7.33	7.33	7.12	7.27
07/11/2018	7.24	7.37	7.22	7.36
07/12/2018	7.35	7.38	7.29	7.32
07/13/2018	7.35	7.37	7.26	7.26
07/16/2018	7.29	7.44	7.28	7.37
07/17/2018	7.36	7.4	7.33	7.4
07/18/2018	7.4	7.49	7.33	7.45
07/19/2018	7.42	7.56	7.36	7.54
07/20/2018	7.5	7.69	7.48	7.65
07/23/2018	7.62	7.72	7.58	7.58
07/24/2018	7.58	7.64	7.52	7.6
07/25/2018	7.58	7.75	7.58	7.64
07/26/2018	7.65	7.65	7.43	7.48
07/27/2018	7.47	7.48	7.37	7.4
07/30/2018	7.35	7.37	7.28	7.3
07/31/2018	7.26	7.27	7.2	7.21
08/01/2018	7.29	7.48	7.04	7.35
08/02/2018	7.24	7.42	7.21	7.36
08/03/2018	7.34	7.36	7.22	7.27
08/06/2018	7.25	7.42	7.25	7.42
08/07/2018	7.41	7.44	7.31	7.33
08/08/2018	7.3	7.4	7.3	7.34
08/09/2018	7.36	7.41	7.31	7.39
08/10/2018	7.34	7.41	7.25	7.26
08/13/2018	7.23	7.39	7.19	7.37
08/14/2018	7.37	7.5	7.37	7.43
08/16/2018	7.48	7.62	7.45	7.55
08/17/2018	7.47	7.6	7.46	7.57
08/20/2018	7.64	7.9	7.55	7.79
08/21/2018	7.8	7.91	7.66	7.66
08/22/2018	7.7	7.71	7.59	7.63
08/23/2018	7.6	7.73	7.59	7.61
08/24/2018	7.58	7.67	7.57	7.64
08/27/2018	7.68	7.75	7.63	7.67
08/28/2018	7.7	7.7	7.54	7.54
08/29/2018	7.58	7.63	7.5	7.61
08/30/2018	7.63	7.69	7.57	7.62
08/31/2018	7.64	7.69	7.57	7.63
09/03/2018	7.63	7.74	7.61	7.67
09/04/2018	7.68	7.75	7.57	7.6
09/05/2018	7.62	7.66	7.47	7.48
09/06/2018	7.49	7.49	7.38	7.41
09/07/2018	7.4	7.47	7.4	7.46
09/10/2018	7.44	7.55	7.44	7.51
09/11/2018	7.55	7.55	7.44	7.53
09/12/2018	7.55	7.64	7.49	7.61
09/13/2018	7.55	7.57	7.26	7.26
09/14/2018	7.31	7.39	7.26	7.37
09/17/2018	7.35	7.38	7.32	7.35
09/18/2018	7.35	7.36	7.3	7.35
09/19/2018	7.31	7.34	7.21	7.25
09/20/2018	7.21	7.28	7.2	7.26
09/21/2018	7.29	7.29	7.23	7.25
09/24/2018	7.23	7.28	7.16	7.17
09/25/2018	7.18	7.29	7.17	7.29
09/26/2018	7.32	7.38	7.25	7.38
09/27/2018	7.38	7.44	7.32	7.42
09/28/2018	7.43	7.46	7.27	7.34
10/01/2018	7.3	7.53	7.3	7.49
10/02/2018	7.47	7.48	7.4	7.4
10/03/2018	7.4	7.46	7.37	7.4
10/04/2018	7.41	7.41	7.22	7.22
10/05/2018	7.21	7.25	7	7.04
10/08/2018	7.05	7.06	6.97	6.97
10/09/2018	6.97	6.99	6.88	6.99
10/10/2018	6.95	6.99	6.65	6.65
10/11/2018	6.62	6.64	6.51	6.51
10/12/2018	6.56	6.58	6.42	6.42
10/15/2018	6.4	6.45	6.31	6.35
10/16/2018	6.34	6.53	6.32	6.53
10/17/2018	6.5	6.69	6.5	6.63
10/18/2018	6.62	6.67	6.56	6.59
10/19/2018	6.58	6.7	6.51	6.65
10/22/2018	6.73	6.74	6.6	6.66
10/23/2018	6.64	6.65	6.43	6.43
10/24/2018	6.42	6.57	6.42	6.46
10/25/2018	6.5	6.72	6.46	6.71
10/26/2018	6.7	6.71	6.49	6.62
10/29/2018	6.63	6.72	6.59	6.62
10/30/2018	6.63	6.68	6.56	6.67
10/31/2018	6.73	6.85	6.68	6.8
11/01/2018	6.83	6.85	6.73	6.79
11/02/2018	6.83	6.87	6.74	6.75
11/05/2018	6.78	6.91	6.77	6.86
11/06/2018	6.93	7.22	6.79	7.11
11/07/2018	7.23	7.42	7.21	7.36
11/08/2018	7.48	7.48	7.34	7.34
11/09/2018	7.34	7.48	7.27	7.44
11/12/2018	7.44	7.55	7.36	7.47
11/13/2018	7.53	7.69	7.51	7.66
11/14/2018	7.63	7.63	7.44	7.48
11/15/2018	7.52	7.59	7.42	7.51
11/16/2018	7.52	7.69	7.52	7.69
11/19/2018	7.69	7.84	7.65	7.68
11/20/2018	7.62	7.7	7.47	7.47
11/21/2018	7.51	7.52	7.35	7.39
11/22/2018	7.4	7.5	7.35	7.35
11/23/2018	7.35	7.51	7.26	7.51
11/26/2018	7.57	7.61	7.43	7.45
11/27/2018	7.45	7.47	7.38	7.4
11/28/2018	7.43	7.44	7.33	7.35
11/29/2018	7.4	7.45	7.27	7.32
11/30/2018	7.34	7.4	7.32	7.38
12/03/2018	7.45	7.48	7.3	7.4
12/04/2018	7.37	7.48	7.37	7.47
12/05/2018	7.45	7.72	7.45	7.53
12/06/2018	7.45	7.51	7.39	7.47
12/07/2018	7.49	7.75	7.49	7.73
12/10/2018	7.67	7.8	7.53	7.53
12/11/2018	7.65	7.66	7.48	7.5
12/12/2018	7.56	7.65	7.5	7.57
12/13/2018	7.62	7.76	7.54	7.69
12/14/2018	7.65	7.75	7.63	7.69
12/17/2018	7.65	7.7	7.57	7.58
12/18/2018	7.6	7.6	7.42	7.45
12/19/2018	7.47	7.74	7.47	7.69
12/20/2018	7.61	7.79	7.55	7.64
12/21/2018	7.58	7.58	7.43	7.47
12/27/2018	7.45	7.5	7.27	7.33
12/28/2018	7.38	7.42	7.33	7.39

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High