Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,976.71 -1,632.00 (-2.53%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Davide Campari-Milano NV (58H.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 250 |
| 25 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 24 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 23 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 22 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 22 Apr 2024 | 0.065 Dividend | |||||
| 19 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | - |
| 18 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | - |
| 17 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | - |
| 16 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | - |
| 15 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
| 12 Apr 2024 | 9.07 | 9.07 | 8.99 | 8.99 | 8.93 | 250 |
| 11 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - |
| 10 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.05 | - |
| 09 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
| 08 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - |
| 05 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - |
| 04 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - |
| 03 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | - |
| 02 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.22 | - |
| 28 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | - |
| 27 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.14 | - |
| 26 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | - |
| 25 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| 22 Mar 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.22 | - |
| 21 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | - |
| 20 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | - |
| 19 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | - |
| 18 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| 15 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| 14 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | - |
| 13 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 12 Mar 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.53 | 70 |
| 11 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| 08 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| 07 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| 06 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| 05 Mar 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| 04 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | - |
| 01 Mar 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | - |
| 29 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 28 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | - |
| 27 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 26 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | - |
| 23 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | - |
| 22 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.85 | - |
| 21 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 20 Feb 2024 | 9.84 | 9.84 | 9.82 | 9.83 | 9.76 | 1,520 |
| 19 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | - |
| 16 Feb 2024 | 9.98 | 9.98 | 9.96 | 9.96 | 9.89 | 500 |
| 15 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 14 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 13 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - |
| 12 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.80 | - |
| 09 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | - |
| 08 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 07 Feb 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 06 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | - |
| 05 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - |
| 02 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.35 | - |
| 01 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - |
| 31 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - |
| 30 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | - |
| 29 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - |
| 26 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.95 | - |
| 25 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | - |
| 24 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.17 | - |
| 23 Jan 2024 | 9.09 | 9.16 | 9.09 | 9.16 | 9.10 | 2 |
| 22 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.02 | - |
| 19 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.02 | - |
| 18 Jan 2024 | 9.17 | 9.17 | 9.04 | 9.04 | 8.97 | 100 |
| 17 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.10 | - |
| 16 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.10 | - |
| 15 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | - |
| 12 Jan 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | - |
| 11 Jan 2024 | 9.39 | 9.39 | 9.37 | 9.37 | 9.31 | 100 |
| 10 Jan 2024 | 9.64 | 9.64 | 9.32 | 9.39 | 9.33 | 300 |
| 09 Jan 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | - |
| 08 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | - |
| 05 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | - |
| 04 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | - |
| 03 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - |
| 02 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | - |
| 29 Dec 2023 | 10.27 | 10.27 | 10.24 | 10.24 | 10.17 | - |
| 28 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | - |
| 27 Dec 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
| 22 Dec 2023 | 10.19 | 10.23 | 10.19 | 10.23 | 10.16 | 1,500 |
| 21 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | - |
| 20 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | - |
| 19 Dec 2023 | 10.09 | 10.19 | 10.09 | 10.19 | 10.12 | 1,000 |
| 18 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 15 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
| 14 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
| 13 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| 12 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | - |
| 11 Dec 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | - |
| 08 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | - |
| 07 Dec 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | - |
| 06 Dec 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| 05 Dec 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.