Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davide Campari Milano N V (OP: DVDCF )

10.38 UNCHANGED
Last Price Updated: 12:57 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.630 9.630 9.630 0 -0.42(-4.18%)
May 30, 2019 10.05 10.05 10.05 0 +0.00(+0.00%)
May 28, 2019 10.05 10.05 10.05 0 -0.03(-0.30%)
May 24, 2019 10.08 10.08 10.08 47,000 +0.00(+0.00%)
May 23, 2019 10.08 10.08 10.08 47,000 +0.00(+0.00%)
May 20, 2019 10.08 10.08 10.08 0 +0.00(+0.00%)
May 15, 2019 10.08 10.08 10.08 0 -0.12(-1.18%)
May 14, 2019 10.20 10.20 10.20 5 +0.00(+0.00%)
May 13, 2019 10.20 10.20 10.20 10.20 610 -0.10(-0.97%)
May 09, 2019 10.30 10.30 10.30 0 +0.05(+0.49%)
May 08, 2019 10.25 10.25 10.20 10.25 8,075 +0.19(+1.89%)
May 06, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
May 03, 2019 10.06 10.06 10.06 18 +0.00(+0.00%)
Apr 30, 2019 10.06 10.06 10.06 0 +0.13(+1.31%)
Apr 26, 2019 9.930 9.930 9.930 0 +0.07(+0.71%)
Apr 23, 2019 9.860 9.860 9.860 0 +0.07(+0.72%)
Apr 18, 2019 9.790 9.790 9.790 9.790 6,100 +0.04(+0.46%)
Apr 15, 2019 9.745 9.745 9.745 0 +0.00(+0.00%)
Apr 10, 2019 9.745 9.745 9.745 0 +0.12(+1.30%)
Apr 08, 2019 9.620 9.620 9.620 0 +0.00(+0.00%)
Apr 04, 2019 9.620 9.620 9.620 0 -0.31(-3.12%)
Mar 26, 2019 9.930 9.930 9.930 0 +0.40(+4.20%)
Mar 22, 2019 9.530 9.530 9.530 0 -0.14(-1.45%)
Mar 19, 2019 9.670 9.670 9.670 0 +0.53(+5.80%)
Mar 13, 2019 9.140 9.140 9.140 0 +0.27(+3.04%)
Mar 06, 2019 8.870 8.870 8.870 0 +0.00(+0.00%)
Mar 05, 2019 8.900 8.900 8.870 8.870 700 -0.78(-8.08%)
Mar 04, 2019 9.650 9.650 9.650 9.650 150 +0.30(+3.21%)
Feb 27, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 25, 2019 9.350 9.350 9.350 0 -0.12(-1.27%)
Feb 22, 2019 9.470 9.470 9.470 9.470 200 +0.46(+5.11%)
Feb 20, 2019 9.010 9.010 9.010 0 +0.00(+0.00%)
Feb 11, 2019 9.010 9.010 9.010 0 +0.07(+0.81%)
Feb 04, 2019 8.938 8.938 8.938 0 -0.02(-0.19%)
Feb 01, 2019 8.955 8.955 8.955 8.955 100 +0.15(+1.76%)
Jan 14, 2019 8.800 8.800 8.800 0 -0.07(-0.79%)
Jan 11, 2019 8.870 8.870 8.870 8.870 1,000 +0.08(+0.91%)
Jan 10, 2019 8.790 8.790 8.790 8.790 205 +0.19(+2.21%)
Jan 09, 2019 8.600 8.600 8.600 8.600 500 -0.22(-2.49%)
Jan 04, 2019 8.820 8.820 8.820 0 +0.45(+5.38%)
Jan 02, 2019 8.370 8.370 8.370 0 -0.35(-4.01%)
Dec 17, 2018 8.720 8.720 8.720 0 +0.12(+1.40%)
Dec 14, 2018 8.600 8.600 8.600 8.600 1,000 +0.04(+0.47%)
Dec 11, 2018 8.560 8.560 8.560 0 +0.11(+1.30%)
Dec 06, 2018 8.450 8.450 8.450 0 +0.01(+0.12%)
Nov 15, 2018 8.440 8.440 8.440 0 +0.00(+0.00%)
Nov 09, 2018 8.440 8.440 8.440 0 +0.00(+0.00%)
Nov 07, 2018 8.440 8.440 8.440 0 +0.34(+4.26%)
Nov 06, 2018 8.160 8.160 8.095 8.095 240 +0.60(+7.93%)
Nov 02, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 31, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 29, 2018 7.500 7.500 7.500 0 -0.19(-2.47%)
Oct 25, 2018 7.690 7.690 7.690 0 +0.37(+5.05%)
Oct 15, 2018 7.320 7.320 7.320 0 -0.03(-0.41%)
Oct 12, 2018 7.350 7.350 7.350 7.350 100 -0.35(-4.55%)
Oct 10, 2018 7.700 7.700 7.700 0 -0.21(-2.65%)
Oct 09, 2018 7.910 7.910 7.910 7.910 1,000 -0.36(-4.35%)
Oct 08, 2018 8.270 8.270 8.270 55 +0.00(+0.00%)
Oct 04, 2018 8.270 8.270 8.270 0 -0.24(-2.82%)
Oct 02, 2018 8.510 8.510 8.510 0 -0.04(-0.47%)
Sep 27, 2018 8.550 8.550 8.550 0 +0.05(+0.59%)
Sep 26, 2018 8.500 8.500 8.500 8.500 600 +0.02(+0.24%)
Sep 25, 2018 8.480 8.480 8.480 8.480 400 -0.16(-1.85%)
Sep 21, 2018 8.640 8.640 8.640 0 +0.20(+2.37%)
Sep 20, 2018 8.440 8.440 8.440 8.440 600 -0.30(-3.43%)
Sep 13, 2018 8.740 8.740 8.740 0 +0.01(+0.11%)
Sep 11, 2018 8.730 8.730 8.730 0 +0.03(+0.34%)
Sep 05, 2018 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 04, 2018 8.700 8.700 8.700 8.700 3,045 -0.16(-1.81%)
Aug 30, 2018 8.860 8.860 8.860 0 +0.10(+1.14%)
Aug 24, 2018 8.760 8.760 8.760 0 +0.00(+0.00%)
Aug 23, 2018 8.760 8.760 8.760 10,000 +0.00(+0.00%)
Aug 21, 2018 8.760 8.760 8.760 0 -0.16(-1.79%)
Aug 20, 2018 8.920 8.920 8.920 8.920 1,000 +0.20(+2.29%)
Aug 17, 2018 8.660 8.720 8.660 8.720 1,000 +0.17(+1.96%)
Aug 16, 2018 8.552 8.552 8.552 8.552 300 +0.07(+0.85%)
Aug 08, 2018 8.480 8.480 8.480 0 +0.08(+0.95%)
Aug 07, 2018 8.400 8.400 8.400 8.400 600 -0.10(-1.18%)
Aug 01, 2018 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 8.500 8.500 8.500 8.500 500 -0.49(-5.40%)
Jul 25, 2018 8.985 8.985 8.985 0 +0.49(+5.71%)
Jul 12, 2018 8.500 8.500 8.500 0 -0.04(-0.41%)
Jul 09, 2018 8.535 8.535 8.535 0 -0.06(-0.75%)
Jul 06, 2018 8.600 8.600 8.600 8.600 1,400 +0.50(+6.17%)
Jul 02, 2018 8.100 8.100 8.100 0 +0.20(+2.53%)
Jun 28, 2018 7.900 7.900 7.900 0 -0.25(-3.07%)
Jun 27, 2018 8.050 8.150 8.050 8.150 7,000 +0.25(+3.16%)
Jun 26, 2018 8.020 8.020 7.900 7.900 2,700 -0.20(-2.47%)
Jun 25, 2018 8.100 8.100 8.100 8.100 8,200 +0.05(+0.62%)
Jun 15, 2018 8.050 8.050 8.050 0 +0.23(+2.94%)
Jun 13, 2018 7.820 7.820 7.820 0 +0.12(+1.56%)
Jun 08, 2018 7.700 7.700 7.700 0 +0.08(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.