Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Davide Campari-Milano N.V. logo
CPR.MI
Davide Campari-Milano N.V.
13:12:19
5.424 €
0.0000 (%0.00)
Previous Close: 5.456
Day Low₺5.424
Day High₺5.506
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0654
CLOSE 10.0564

Low

LOW 8.61

High

HIGH 13.06
DATEOPENHIGHLOWCLOSE
01/03/202212.9813.0612.7712.77
01/04/202212.8312.9312.7512.87
01/05/202212.8612.9512.7312.78
01/06/202212.6512.7212.3712.4
01/07/202212.3712.3812.0212.04
01/10/202212.0612.312.0612.11
01/11/202212.1612.2211.9812.02
01/12/202212.112.1611.9611.99
01/13/202211.9512.0311.7811.78
01/14/202211.7111.7311.4811.49
01/17/202211.511.6211.3411.55
01/18/202211.5511.611.2911.33
01/19/202211.2611.4511.2411.38
01/20/202211.411.4811.3311.41
01/21/202211.3311.4611.3111.4
01/24/202211.3711.4311.1311.14
01/25/202211.2111.2910.9611.02
01/26/202211.0811.1710.9110.96
01/27/202210.8410.9810.6810.94
01/28/202210.891110.7810.83
01/31/20221111.1810.9711.09
02/01/202211.1811.4411.1611.31
02/02/202211.3511.5211.3411.41
02/03/202211.3711.4111.1311.19
02/04/202211.2211.281111.03
02/07/202211.0811.1110.8410.84
02/08/202210.910.9910.6510.76
02/09/202210.8510.9510.8410.85
02/10/202210.8911.0310.7410.8
02/11/202210.7210.810.6310.65
02/14/202210.5110.5110.2810.39
02/15/202210.410.5710.410.49
02/16/202210.510.5910.4110.47
02/17/202210.4610.6310.4310.5
02/18/202210.5410.6610.4910.57
02/21/202210.610.6310.2610.26
02/22/202210.310.3910.1410.3
02/23/202210.3110.589.289.29
02/24/20229.059.538.999.46
02/25/20229.59.849.359.81
02/28/20229.79.819.559.75
03/01/20229.719.759.319.31
03/02/20229.349.539.289.31
03/03/20229.39.459.269.33
03/04/20229.239.439.119.11
03/07/202299.248.739.1
03/08/20229.059.268.798.8
03/09/202299.428.979.42
03/10/20229.399.449.229.26
03/11/20229.299.459.19.22
03/14/20229.269.349.159.27
03/15/20229.169.379.139.3
03/16/20229.449.929.399.87
03/17/20229.99.959.699.84
03/18/20229.8410.049.7910.04
03/21/20229.9910.059.919.91
03/22/20229.9310.039.89.97
03/23/20229.9910.079.929.92
03/24/20229.9310.019.889.91
03/25/202210.0610.329.9910.26
03/28/202210.310.410.2410.38
03/29/202210.4510.7410.4410.57
03/30/202210.5510.6110.3410.59
03/31/202210.5710.710.5110.56
04/01/202210.7710.8510.7210.73
04/04/202210.7310.8810.6610.73
04/05/202210.7510.9910.7310.96
04/06/202210.9911.1310.6210.7
04/07/202210.7610.9110.7210.82
04/08/202210.8810.8910.6710.75
04/11/202210.6810.8410.6610.73
04/12/202210.6410.6710.4910.64
04/13/202210.5810.6310.1710.3
04/14/202210.2910.5610.2510.56
04/15/202210.2910.55510.24510.555
04/19/202210.4910.4910.1110.46
04/20/202210.5210.8210.4510.78
04/21/202210.7810.8910.7110.78
04/22/202210.6510.6810.5710.59
04/25/202210.4510.6910.3410.63
04/26/202210.710.9210.6210.68
04/27/202210.4710.710.410.67
04/28/202210.7310.8210.610.68
04/29/202210.6910.810.6710.79
05/02/202210.6710.7410.1410.48
05/03/202210.5510.9510.4610.71
05/04/202210.8910.8910.1910.31
05/05/202210.4710.6510.3110.42
05/06/202210.3410.419.719.78
05/09/20229.739.99.49.56
05/10/20229.629.999.619.82
05/11/20229.99.999.749.92
05/12/20229.739.959.69.9
05/13/20229.910.229.8910.21
05/16/202210.1810.3310.1210.25
05/17/202210.3710.3710.1110.15
05/18/202210.1310.239.799.83
05/19/20229.719.749.449.62
05/20/20229.649.819.559.59
05/23/20229.79.859.619.85
05/24/20229.659.779.69.63
05/25/20229.699.779.519.7
05/26/20229.719.729.69.7
05/27/20229.729.919.689.89
05/30/20229.9310.179.9210.02
05/31/20229.9710.059.859.94
06/01/20221010.029.719.75
06/02/20229.839.969.799.93
06/03/202210.0210.029.889.9
06/06/20229.9710.159.9510.11
06/07/202210.0210.039.879.91
06/08/20229.969.999.729.78
06/09/20229.789.829.639.78
06/10/20229.699.719.259.25
06/13/20229.189.459.169.42
06/14/20229.519.519.019.03
06/15/20229.159.559.19.43
06/16/20229.399.489.319.33
06/17/20229.379.889.369.75
06/20/20229.749.859.559.8
06/21/20229.819.879.669.69
06/22/20229.619.839.559.78
06/23/20229.759.829.639.68
06/24/20229.7210.119.710.03
06/27/202210.0510.189.9210.1
06/28/202210.110.2610.0310.15
06/29/202210.0610.189.8110.05
06/30/20229.8710.079.7710.04
07/01/20229.9610.069.889.96
07/04/202210.0210.19.99.9
07/05/20229.9410.029.749.89
07/06/202210.0210.229.9210.2
07/07/202210.2410.2910.0610.24
07/08/202210.2310.3410.1210.31
07/11/202210.1810.4410.1510.41
07/12/202210.3310.4410.2710.31
07/13/202210.2910.5810.2410.55
07/14/202210.4410.5510.2310.29
07/15/202210.3510.3510.0510.18
07/18/202210.1910.3210.0910.18
07/19/202210.110.259.9110.21
07/20/202210.2410.2810.0510.13
07/21/20229.9810.389.8710.38
07/22/202210.3410.5510.2710.48
07/25/202210.4210.6910.3710.67
07/26/202210.710.7610.4310.43
07/27/202210.4410.7710.1810.41
07/28/202210.4610.8210.2710.82
07/29/202210.910.9510.6610.82
08/01/202210.810.8910.6110.62
08/02/202210.5810.5810.2310.36
08/03/202210.3510.4110.2310.41
08/04/202210.4210.5210.3610.44
08/05/202210.4510.4610.0410.05
08/08/202210.1110.3110.0810.22
08/09/202210.1910.2610.0510.05
08/10/202210.0310.199.9910.11
08/11/202210.1210.29.9910.03
08/12/202210.0310.059.8910.02
08/16/202210.1210.1810.0910.12
08/17/202210.1310.3510.1310.28
08/18/202210.2510.3610.1810.36
08/19/202210.310.4410.310.39
08/22/202210.3410.3710.2110.31
08/23/202210.2310.3310.1210.15
08/24/202210.1410.4110.110.4
08/25/202210.4410.510.3310.43
08/26/202210.4510.4610.1410.22
08/29/202210.110.1610.0410.07
08/30/202210.1510.3510.1210.15
08/31/202210.1510.199.819.81
09/01/20229.759.799.589.67
09/02/20229.739.869.629.85
09/05/20229.69.669.359.43
09/06/20229.389.619.389.55
09/07/20229.479.569.319.35
09/08/20229.399.429.239.42
09/09/20229.49.599.399.55
09/12/20229.579.719.519.69
09/13/20229.79.859.529.52
09/14/20229.59.569.369.54
09/15/20229.549.549.189.18
09/16/20229.19.279.059.22
09/19/20229.199.319.189.25
09/20/20229.259.49.139.15
09/21/20229.159.39.19.29
09/22/20229.169.288.998.99
09/23/20229.019.038.788.89
09/26/20228.99.148.99.11
09/27/20229.159.299.069.06
09/28/20228.959.148.99.1
09/29/20229.029.068.928.93
09/30/20228.969.168.859.11
10/03/20229.019.048.768.94
10/04/20229.029.268.949.23
10/05/20229.159.239.069.1
10/06/20229.139.158.949
10/07/20228.949.28.949.1
10/10/20228.979.068.849.01
10/11/20228.989.28.959.16
10/12/20229.179.319.159.2
10/13/20229.149.158.799
10/14/20229.19.369.069.2
10/17/20229.229.239.029.18
10/18/20229.239.299.059.05
10/19/20229.019.028.818.81
10/20/20228.828.968.728.93
10/21/20228.888.928.618.65
10/24/20228.7498.728.93
10/25/20228.969.138.819.12
10/26/20229.099.098.859.01
10/27/20228.999.338.849.01
10/28/20228.898.968.668.92
10/31/20228.999.28.969.09
11/01/20229.299.459.169.21
11/02/20229.219.419.169.33
11/03/20229.249.279.19.18
11/04/20229.229.459.129.31
11/07/20229.299.49.279.33
11/08/20229.339.359.199.19
11/09/20229.169.299.089.28
11/10/20229.259.659.29.64
11/11/20229.719.859.629.8
11/14/20229.89.919.699.77
11/15/20229.89.899.679.72
11/16/20229.759.899.689.79
11/17/20229.8510.069.799.97
11/18/202210.0510.149.9410.03
11/21/20229.9910.079.9710
11/22/20229.9610.159.9110.13
11/23/202210.1310.249.9910.21
11/24/202210.210.4610.1110.37
11/25/202210.3610.3910.1710.22
11/28/202210.2210.3110.1510.2
11/29/202210.210.2210.0210.04
11/30/202210.0610.141010.03
12/01/202210.0110.210.0110.07
12/02/202210.1410.3610.0410.28
12/05/202210.2610.310.1110.2
12/06/202210.2110.2410.0310.04
12/07/20221010.119.9810.03
12/08/202210.0410.079.879.92
12/09/20229.9510.029.919.96
12/12/20229.9710.049.979.99
12/13/20221010.39.9310.16
12/14/202210.1310.2110.0510.19
12/15/202210.1810.189.899.89
12/16/20229.889.949.749.81
12/19/20229.859.879.769.85
12/20/20229.749.799.499.54
12/21/20229.69.769.69.74
12/22/20229.769.89.69.63
12/23/20229.659.659.539.59
12/27/20229.659.719.599.61
12/28/20229.659.79.629.65
12/29/20229.649.689.529.68
12/30/20229.669.669.489.48