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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4284
CLOSE 8.4151

Low

LOW 5.55

High

HIGH 10.28
DATEOPENHIGHLOWCLOSE
01/02/202410.2610.279.9310.07
01/03/202410.0710.099.929.95
01/04/20249.9210.089.9210.05
01/05/20249.9510.029.89.95
01/08/20249.979.999.859.92
01/09/20249.989.999.869.93
01/10/20249.39.469.259.28
01/11/20249.339.449.239.33
01/12/20249.359.449.39.32
01/15/20249.319.349.159.18
01/16/20249.169.319.139.25
01/17/20249.29.239.099.23
01/18/20249.159.248.979.07
01/19/20249.149.148.979.01
01/22/20249.059.128.888.97
01/23/20249.159.198.999.19
01/24/20249.29.259.019.02
01/25/20248.989.098.958.98
01/26/20249.259.519.239.47
01/29/20249.429.449.229.25
01/30/20249.259.449.129.4
01/31/20249.429.459.359.41
02/01/20249.399.459.39.39
02/02/20249.419.639.379.39
02/05/20249.399.559.399.55
02/06/20249.569.669.559.66
02/07/20249.669.739.629.64
02/08/20249.679.849.669.81
02/09/20249.769.889.769.87
02/12/20249.869.959.859.92
02/13/20249.919.969.799.79
02/14/20249.759.769.639.74
02/15/20249.849.989.849.95
02/16/20249.9710.029.939.97
02/19/20249.919.939.749.82
02/20/20249.89.879.729.82
02/21/20249.839.919.839.87
02/22/20249.919.989.899.97
02/23/20249.9910.049.759.77
02/26/20249.89.849.569.56
02/27/20249.5710.289.429.84
02/28/20249.569.899.419.5
02/29/20249.559.579.359.37
03/01/20249.399.549.359.47
03/04/20249.499.539.439.49
03/05/20249.489.529.389.42
03/06/20249.449.549.389.42
03/07/20249.419.529.339.47
03/08/20249.449.559.49.54
03/11/20249.559.629.59.58
03/12/20249.619.639.549.57
03/13/20249.589.719.559.65
03/14/20249.719.879.649.65
03/15/20249.629.649.499.55
03/18/20249.579.589.339.45
03/19/20249.419.429.259.25
03/20/20249.259.299.179.25
03/21/20249.319.379.279.3
03/22/20249.39.339.159.21
03/25/20249.199.29.099.13
03/26/20249.139.249.139.24
03/27/20249.269.39.159.24
03/28/20249.299.369.259.31
04/02/20249.329.329.149.17
04/03/20249.149.189.039.06
04/04/20249.019.218.979.19
04/05/20249.099.169.059.09
04/08/20249.079.088.999.03
04/09/20249.039.118.979.09
04/10/20249.129.198.949.05
04/11/202499.128.948.97
04/12/20248.959.098.898.9
04/15/20248.99.038.868.93
04/16/20248.878.988.848.94
04/17/20248.969.158.969.15
04/18/20249.179.429.129.38
04/19/20249.399.539.319.48
04/22/20249.539.579.479.53
04/23/20249.69.629.479.59
04/24/20249.69.629.419.49
04/25/20249.539.539.299.38
04/26/20249.419.519.389.39
04/29/20249.49.449.369.37
04/30/20249.389.469.39.42
05/02/20249.429.489.359.37
05/03/20249.429.539.399.44
05/06/20249.519.519.399.44
05/07/20249.4410.089.4410.08
05/08/202410.0510.069.819.87
05/09/20249.8410.029.849.91
05/10/20249.959.969.829.82
05/13/20249.849.859.719.76
05/14/20249.789.819.729.77
05/15/20249.779.989.779.96
05/16/20249.9810.099.9210.02
05/17/202410.0310.079.759.8
05/20/20249.799.819.729.77
05/21/20249.739.769.559.62
05/22/20249.69.649.59.54
05/23/20249.539.599.59.54
05/24/20249.489.559.419.54
05/27/20249.549.569.499.54
05/28/20249.579.629.439.43
05/29/20249.49.429.139.13
05/30/20249.149.179.079.09
05/31/20249.099.29.039.17
06/03/20249.249.319.159.28
06/04/20249.39.449.279.41
06/05/20249.489.529.389.48
06/06/20249.519.79.519.69
06/07/20249.749.759.659.75
06/10/20249.679.799.659.72
06/11/20249.749.89.599.66
06/12/20249.669.859.599.85
06/13/20249.869.869.679.73
06/14/20249.79.849.69.62
06/17/20249.679.699.439.53
06/18/20249.549.649.59.62
06/19/20249.589.589.489.51
06/20/20249.529.739.59.72
06/21/20249.689.719.489.6
06/24/20249.599.689.549.56
06/25/20249.549.559.49.4
06/26/20249.419.449.239.3
06/27/20249.039.298.888.96
06/28/20248.989.028.828.82
07/01/20248.918.968.688.68
07/02/20248.648.668.528.55
07/03/20248.628.738.68.65
07/04/20248.698.868.688.74
07/05/20248.88.878.738.85
07/08/20248.878.928.648.64
07/09/20248.628.668.388.49
07/10/20248.58.518.398.42
07/11/20248.478.678.468.57
07/12/20248.578.748.538.67
07/15/20248.668.668.528.53
07/16/20248.488.568.438.54
07/17/20248.538.638.518.56
07/18/20248.618.718.588.65
07/19/20248.628.638.458.54
07/22/20248.568.728.568.63
07/23/20248.68.648.458.5
07/24/20248.438.528.418.49
07/25/20248.428.628.418.62
07/26/20248.578.758.578.75
07/29/20248.728.728.418.5
07/30/20248.48.567.828.26
07/31/20248.448.68.338.34
08/01/20248.348.348.138.15
08/02/20248.058.198.048.09
08/05/20247.968.067.897.95
08/06/202488.027.97.97
08/07/20247.978.047.858.04
08/08/20248.028.027.877.89
08/09/20247.928.067.887.95
08/12/202488.077.927.98
08/13/20247.988.027.917.95
08/14/202488.17.988.01
08/16/20248.228.38.128.12
08/19/20248.158.198.18.15
08/20/20248.158.177.987.99
08/21/202488.0888.04
08/22/20248.058.118.048.06
08/23/20248.068.148.048.11
08/26/20248.18.218.18.14
08/27/20248.158.298.148.24
08/28/20248.248.38.228.23
08/29/20248.28.618.28.37
08/30/20248.378.438.38.34
09/02/20248.318.48.278.37
09/03/20248.378.48.088.08
09/04/20248.048.117.968.07
09/05/20248.078.17.988.01
09/06/20248.018.077.947.94
09/09/20247.968.227.948.22
09/10/20248.38.48.028.05
09/11/20248.058.188.028.14
09/12/20248.258.328.178.27
09/13/20248.298.347.677.8
09/16/20247.837.857.67.6
09/17/20247.597.757.447.54
09/18/20247.17.256.946.98
09/19/20247.557.667.297.64
09/20/20247.627.77.417.41
09/23/20247.47.437.297.29
09/24/20247.377.467.337.33
09/25/20247.277.397.227.23
09/26/20247.367.677.357.57
09/27/20247.647.677.527.67
09/30/20247.677.757.597.6
10/01/20247.667.887.557.6
10/02/20247.597.657.527.61
10/03/20247.627.627.387.38
10/04/20247.347.47.287.38
10/07/20247.47.417.337.36
10/08/20247.37.327.27.24
10/09/20247.257.347.257.31
10/10/20247.297.397.237.39
10/11/20247.347.447.327.4
10/14/20247.387.547.347.54
10/15/20247.557.687.517.6
10/16/20247.57.637.427.55
10/17/20247.557.87.527.77
10/18/20247.87.927.747.78
10/21/20247.777.857.737.74
10/22/20247.757.817.717.8
10/23/20247.777.887.757.76
10/24/20247.787.867.737.76
10/25/20247.787.787.647.73
10/28/20247.797.877.757.77
10/29/20247.777.867.767.76
10/30/20246.756.876.336.33
10/31/20246.316.3466.18
11/01/20246.196.246.156.2
11/04/20246.186.256.16.2
11/05/20246.226.316.176.28
11/06/20246.256.335.945.98
11/07/20245.986.195.956.09
11/08/20246.076.146.026.02
11/11/20246.046.116.016.08
11/12/20245.986.015.895.89
11/13/20245.885.95.775.8
11/14/20245.85.925.755.91
11/15/20245.885.945.755.75
11/18/20245.745.795.645.7
11/19/20245.675.745.635.66
11/20/20245.695.765.655.66
11/21/20245.655.685.585.58
11/22/20245.625.645.555.61
11/25/20245.75.815.695.79
11/26/20245.725.775.625.65
11/27/20245.635.755.595.75
11/28/20245.755.85.685.69
11/29/20245.685.725.635.68
12/02/20245.695.865.675.81
12/03/20245.835.95.795.84
12/04/20246.036.166.016.09
12/05/20246.056.175.986.11
12/06/20246.126.316.096.27
12/09/20246.36.326.136.17
12/10/20246.166.236.16.12
12/11/20246.126.236.086.17
12/12/20246.216.326.196.28
12/13/20246.256.36.216.21
12/16/20246.196.216.116.16
12/17/20246.096.156.076.08
12/18/20246.096.116.016.03
12/19/20245.976.115.946.09
12/20/20246.016.055.966.01
12/23/202466.045.925.99
12/27/20246.036.065.976.06
12/30/20246.046.1266.02