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
63,520.69 -263.84 (-0.41%) CMC Crypto 200
1,333.89 -62.64 (-4.49%)
Davide Campari-Milano N.V. (DVCMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:33PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 26 Apr 2024 | 0.069036 Dividend | |||||
| 25 Apr 2024 | 10.15 | 10.25 | 10.11 | 10.25 | 10.18 | 1,244 |
| 24 Apr 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.83 | 200 |
| 23 Apr 2024 | 10.32 | 10.45 | 10.32 | 10.41 | 10.34 | 8,126 |
| 22 Apr 2024 | 10.23 | 10.44 | 10.23 | 10.44 | 10.37 | 269 |
| 19 Apr 2024 | 10.22 | 10.26 | 10.10 | 10.10 | 10.03 | 1,543 |
| 18 Apr 2024 | 9.91 | 10.10 | 9.91 | 10.10 | 10.03 | 1,807 |
| 17 Apr 2024 | 9.62 | 9.79 | 9.58 | 9.79 | 9.72 | 11,726 |
| 16 Apr 2024 | 9.32 | 9.58 | 9.32 | 9.58 | 9.52 | 507 |
| 15 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | 2,009 |
| 12 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | - |
| 11 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | 273 |
| 10 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | - |
| 09 Apr 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | 1,293 |
| 08 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - |
| 05 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | 267 |
| 04 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | - |
| 03 Apr 2024 | 9.84 | 9.84 | 9.69 | 9.69 | 9.62 | 1,517 |
| 02 Apr 2024 | 9.94 | 9.94 | 9.74 | 9.86 | 9.79 | 1,481 |
| 01 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 2,349 |
| 28 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | 464 |
| 27 Mar 2024 | 9.84 | 9.92 | 9.79 | 9.92 | 9.85 | 83,970 |
| 26 Mar 2024 | 9.93 | 9.98 | 9.93 | 9.95 | 9.88 | 1,417 |
| 25 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | - |
| 22 Mar 2024 | 9.80 | 9.88 | 9.80 | 9.88 | 9.81 | 398 |
| 21 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.97 | 286 |
| 20 Mar 2024 | 9.98 | 9.98 | 9.84 | 9.84 | 9.77 | 641 |
| 19 Mar 2024 | 9.95 | 10.05 | 9.93 | 10.05 | 9.98 | 1,274 |
| 18 Mar 2024 | 10.02 | 10.15 | 10.02 | 10.15 | 10.08 | 336 |
| 15 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | 422 |
| 14 Mar 2024 | 10.54 | 10.54 | 10.36 | 10.36 | 10.29 | 1,139 |
| 13 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | 150 |
| 12 Mar 2024 | 10.22 | 10.45 | 10.20 | 10.41 | 10.34 | 5,026 |
| 11 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 150 |
| 08 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 117 |
| 07 Mar 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.38 | 688 |
| 06 Mar 2024 | 10.49 | 10.49 | 10.35 | 10.35 | 10.28 | 5,561 |
| 05 Mar 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.16 | 5,184 |
| 04 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | 448 |
| 01 Mar 2024 | 10.10 | 10.36 | 9.97 | 10.36 | 10.29 | 2,575 |
| 29 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
| 28 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | - |
| 27 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | 220 |
| 26 Feb 2024 | 10.41 | 10.41 | 10.16 | 10.16 | 10.09 | 598 |
| 23 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | - |
| 22 Feb 2024 | 10.45 | 10.62 | 10.35 | 10.35 | 10.28 | 6,581 |
| 21 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | - |
| 20 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | 254 |
| 16 Feb 2024 | 10.66 | 10.72 | 10.59 | 10.59 | 10.52 | 2,078 |
| 15 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 204 |
| 14 Feb 2024 | 10.39 | 10.46 | 10.39 | 10.43 | 10.36 | 3,798 |
| 13 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.49 | 3,568 |
| 12 Feb 2024 | 10.70 | 10.77 | 10.70 | 10.77 | 10.70 | 2,771 |
| 09 Feb 2024 | 10.52 | 10.62 | 10.52 | 10.59 | 10.51 | 1,417 |
| 08 Feb 2024 | 10.29 | 10.63 | 10.29 | 10.63 | 10.55 | 4,886 |
| 07 Feb 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| 06 Feb 2024 | 10.12 | 10.22 | 10.12 | 10.22 | 10.15 | 579 |
| 05 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.99 | 344 |
| 02 Feb 2024 | 10.10 | 10.17 | 10.10 | 10.17 | 10.10 | 3,537 |
| 01 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 2,125 |
| 31 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | 512 |
| 30 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | - |
| 29 Jan 2024 | 10.07 | 10.09 | 9.99 | 9.99 | 9.92 | 94,936 |
| 26 Jan 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | 746 |
| 25 Jan 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.43 | 123 |
| 24 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | 186 |
| 23 Jan 2024 | 9.89 | 9.89 | 9.78 | 9.78 | 9.71 | 444 |
| 22 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 363 |
| 19 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | 176 |
| 18 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - |
| 17 Jan 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.03 | 1,232 |
| 16 Jan 2024 | 10.25 | 10.25 | 10.06 | 10.10 | 10.03 | 3,133 |
| 12 Jan 2024 | 10.32 | 10.33 | 10.32 | 10.33 | 10.26 | 494 |
| 11 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | - |
| 10 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 563 |
| 09 Jan 2024 | 10.88 | 10.88 | 10.21 | 10.21 | 10.14 | 12,011 |
| 08 Jan 2024 | 10.95 | 11.20 | 10.95 | 11.20 | 11.12 | 6,706 |
| 05 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | - |
| 04 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | - |
| 03 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.92 | 231 |
| 02 Jan 2024 | 10.99 | 11.28 | 10.99 | 11.28 | 11.20 | 879 |
| 29 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.47 | - |
| 28 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.47 | 188 |
| 27 Dec 2023 | 11.20 | 11.20 | 10.95 | 10.95 | 10.88 | 639 |
| 26 Dec 2023 | 11.37 | 11.37 | 11.19 | 11.19 | 11.11 | 1,686 |
| 22 Dec 2023 | 11.02 | 11.55 | 11.02 | 11.55 | 11.47 | 1,403 |
| 21 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.22 | 411 |
| 20 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 569 |
| 19 Dec 2023 | 11.11 | 11.55 | 11.11 | 11.55 | 11.47 | 357 |
| 18 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | - |
| 15 Dec 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | - |
| 14 Dec 2023 | 11.10 | 11.64 | 10.85 | 11.64 | 11.56 | 1,549 |
| 13 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.60 | - |
| 12 Dec 2023 | 10.64 | 10.67 | 10.64 | 10.67 | 10.60 | 519 |
| 11 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.95 | 423 |
| 08 Dec 2023 | 10.94 | 10.98 | 10.84 | 10.98 | 10.91 | 76,173 |
| 07 Dec 2023 | 10.69 | 10.69 | 10.49 | 10.49 | 10.42 | 1,199 |
| 06 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | 3,193 |
| 05 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 10.98 | 325 |
| *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.