Milan - Delayed Quote
EUR
Davide Campari-Milano N.V. (CPR.MI)
6.24
+0.11
(+1.83%)
At close: October 30 at 5:36:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.20
6.27
6.17
6.24
6.24
9,311,580
Oct 29, 2026
6.15
6.24
6.07
6.13
6.13
19,957,877
Oct 28, 2026
6.52
6.61
6.48
6.56
6.56
5,095,954
Oct 27, 2026
6.70
6.70
6.56
6.61
6.61
6,749,922
Oct 26, 2026
6.71
6.78
6.69
6.74
6.74
5,000,391
Oct 23, 2026
6.70
6.79
6.66
6.71
6.71
5,116,765
Oct 22, 2026
6.55
6.71
6.51
6.71
6.71
5,472,031
Oct 21, 2026
6.53
6.62
6.51
6.55
6.55
3,673,021
Oct 20, 2026
6.62
6.67
6.58
6.58
6.58
4,913,143
Oct 19, 2026
6.56
6.63
6.53
6.61
6.61
3,875,800
Oct 16, 2026
6.45
6.64
6.44
6.62
6.62
7,592,804
Oct 15, 2026
6.48
6.52
6.41
6.49
6.49
7,981,959
Oct 14, 2026
6.25
6.44
6.25
6.42
6.42
7,755,130
Oct 13, 2026
6.34
6.40
6.23
6.24
6.24
5,549,940
Oct 12, 2026
6.09
6.30
6.09
6.27
6.27
5,734,440
Oct 9, 2026
6.18
6.19
6.09
6.09
6.09
2,763,388
Oct 8, 2026
6.09
6.14
5.93
6.07
6.07
6,934,854
Oct 7, 2026
6.09
6.13
6.04
6.12
6.12
4,538,412
Oct 6, 2026
6.09
6.12
6.02
6.09
6.09
4,323,385
Oct 5, 2026
6.06
6.14
6.01
6.03
6.03
4,132,224
Oct 2, 2026
6.00
6.12
6.00
6.04
6.04
3,831,441
Oct 1, 2026
6.14
6.28
6.01
6.02
6.02
8,449,697
Sep 30, 2026
6.09
6.19
6.07
6.13
6.13
7,191,791
Sep 29, 2026
5.93
6.05
5.90
6.01
6.01
4,338,178
Sep 28, 2026
6.00
6.03
5.92
5.92
5.92
4,486,142
Sep 25, 2026
5.99
6.02
5.95
5.97
5.97
2,093,380
Sep 24, 2026
6.06
6.08
5.96
5.96
5.96
4,265,450
Sep 23, 2026
6.09
6.10
6.01
6.01
6.01
4,220,649
Sep 22, 2026
5.97
6.12
5.96
6.08
6.08
5,901,277
Sep 21, 2026
5.90
5.98
5.89
5.96
5.96
3,837,589
Sep 18, 2026
5.88
5.93
5.87
5.90
5.90
7,909,045
Sep 17, 2026
6.06
6.08
5.93
5.93
5.93
5,756,273
Sep 16, 2026
6.11
6.14
5.94
6.02
6.02
6,779,050
Sep 15, 2026
6.01
6.06
5.96
6.03
6.03
4,182,115
Sep 14, 2026
5.89
6.05
5.86
6.04
6.04
14,067,875
Sep 11, 2026
5.77
5.81
5.72
5.72
5.72
2,766,970
Sep 10, 2026
5.73
5.78
5.69
5.74
5.74
4,680,439
Sep 9, 2026
5.72
5.78
5.70
5.73
5.73
4,341,971
Sep 8, 2026
5.72
5.79
5.71
5.77
5.77
2,721,711
Sep 7, 2026
5.75
5.76
5.68
5.72
5.72
4,023,397
Sep 4, 2026
5.72
5.80
5.71
5.77
5.77
3,219,656
Sep 3, 2026
5.79
5.81
5.70
5.70
5.70
4,107,129
Sep 2, 2026
5.70
5.80
5.69
5.80
5.80
5,112,239
Sep 1, 2026
5.80
5.85
5.68
5.71
5.71
5,135,718
Aug 31, 2026
5.81
5.85
5.81
5.82
5.82
4,477,761
Aug 28, 2026
5.84
5.89
5.79
5.79
5.79
3,389,584
Aug 27, 2026
5.90
5.91
5.76
5.83
5.83
7,488,341
Aug 26, 2026
5.90
5.99
5.90
5.94
5.94
3,320,486
Aug 25, 2026
5.97
6.00
5.89
5.90
5.90
3,135,656
Aug 24, 2026
5.90
6.01
5.89
5.97
5.97
4,015,699
Aug 21, 2026
5.84
5.90
5.82
5.90
5.90
3,600,417
Aug 20, 2026
5.85
5.89
5.80
5.83
5.83
2,495,195
Aug 19, 2026
5.84
5.84
5.76
5.83
5.83
4,489,621
Aug 18, 2026
5.89
5.94
5.84
5.84
5.84
3,610,726
Aug 17, 2026
6.01
6.03
5.88
5.88
5.88
4,477,104
Aug 14, 2026
6.00
6.05
5.97
6.03
6.03
3,295,093
Aug 13, 2026
5.98
6.04
5.96
5.96
5.96
4,119,386
Aug 12, 2026
6.01
6.01
5.93
5.95
5.95
3,705,081
Aug 11, 2026
5.93
6.04
5.93
6.00
6.00
4,223,065
Aug 10, 2026
5.97
5.97
5.87
5.95
5.95
4,548,416
Aug 7, 2026
5.93
5.98
5.88
5.95
5.95
5,191,486
Aug 6, 2026
5.91
6.06
5.86
5.90
5.90
9,165,825
Aug 5, 2026
5.79
5.88
5.78
5.87
5.87
6,873,117
Aug 4, 2026
5.86
5.87
5.78
5.79
5.79
7,901,742
Aug 3, 2026
5.90
5.97
5.83
5.90
5.90
6,956,884
Jul 31, 2026
5.94
5.97
5.80
5.90
5.90
12,179,947
Jul 30, 2026
6.09
6.39
5.96
5.98
5.98
17,185,883
Jul 29, 2026
5.87
5.93
5.75
5.92
5.92
7,970,006
Jul 28, 2026
5.73
5.87
5.70
5.87
5.87
9,711,538
Jul 27, 2026
5.61
5.71
5.61
5.68
5.68
7,017,282
Jul 24, 2026
5.52
5.58
5.52
5.57
5.57
2,722,157
Jul 23, 2026
5.70
5.70
5.47
5.52
5.52
8,420,190
Jul 22, 2026
5.65
5.77
5.63
5.71
5.71
6,220,127
Jul 21, 2026
5.64
5.66
5.58
5.62
5.62
4,005,135
Jul 20, 2026
5.64
5.71
5.62
5.69
5.69
4,481,147
Jul 17, 2026
5.65
5.74
5.65
5.69
5.69
5,857,210
Jul 16, 2026
5.56
5.67
5.52
5.65
5.65
5,604,826
Jul 15, 2026
5.53
5.61
5.48
5.56
5.56
7,536,301
Jul 14, 2026
5.57
5.57
5.50
5.53
5.53
6,612,203
Jul 13, 2026
5.57
5.64
5.54
5.62
5.62
4,668,141
Jul 10, 2026
5.56
5.60
5.51
5.59
5.59
4,079,602
Jul 9, 2026
5.53
5.55
5.45
5.55
5.55
4,655,418
Jul 8, 2026
5.63
5.65
5.48
5.49
5.49
7,261,220
Jul 7, 2026
5.54
5.71
5.51
5.66
5.66
11,613,504
Jul 6, 2026
5.53
5.60
5.45
5.50
5.50
5,998,405
Jul 3, 2026
5.52
5.56
5.46
5.51
5.51
3,662,308
Jul 2, 2026
5.35
5.51
5.34
5.49
5.49
8,782,164
Jul 1, 2026
5.42
5.44
5.30
5.35
5.35
11,459,195
Jun 30, 2026
5.44
5.46
5.40
5.45
5.45
6,708,365
Jun 29, 2026
5.49
5.52
5.42
5.47
5.47
4,355,915
Jun 26, 2026
5.50
5.55
5.46
5.46
5.46
6,630,694
Jun 25, 2026
5.49
5.69
5.45
5.52
5.52
14,407,699
Jun 24, 2026
5.43
5.54
5.42
5.48
5.48
8,927,570
Jun 23, 2026
5.44
5.52
5.40
5.43
5.43
6,898,423
Jun 22, 2026
5.44
5.50
5.40
5.49
5.49
4,898,613
Jun 19, 2026
5.46
5.51
5.42
5.46
5.46
9,914,653
Jun 18, 2026
5.39
5.46
5.31
5.46
5.46
9,165,196
Jun 17, 2026
5.44
5.49
5.38
5.41
5.41
6,952,752
Jun 16, 2026
5.47
5.53
5.40
5.46
5.46
9,176,200
Jun 15, 2026
5.55
5.57
5.45
5.45
5.45
6,936,684
Jun 12, 2026
5.49
5.55
5.42
5.44
5.44
6,451,087
Jun 11, 2026
5.50
5.50
5.40
5.43
5.43
4,978,434
Jun 10, 2026
5.58
5.61
5.48
5.49
5.49
5,107,445
Jun 9, 2026
5.48
5.63
5.47
5.58
5.58
7,766,998
Jun 8, 2026
5.53
5.55
5.48
5.52
5.52
4,315,975
Jun 5, 2026
5.41
5.56
5.39
5.52
5.52
6,308,094
Jun 4, 2026
5.38
5.55
5.38
5.42
5.42
7,011,152
Jun 3, 2026
5.41
5.46
5.38
5.38
5.38
4,510,373
Jun 2, 2026
5.47
5.53
5.39
5.43
5.43
6,457,210
Jun 1, 2026
5.60
5.60
5.45
5.47
5.47
7,408,405
May 29, 2026
5.67
5.74
5.60
5.60
5.60
11,940,684
May 28, 2026
5.65
5.69
5.61
5.66
5.66
4,910,502
May 27, 2026
5.63
5.71
5.63
5.69
5.69
5,332,096
May 26, 2026
5.69
5.71
5.60
5.60
5.60
5,474,139
May 25, 2026
5.63
5.69
5.62
5.69
5.69
3,942,596
May 22, 2026
5.63
5.71
5.60
5.60
5.60
7,489,365
May 21, 2026
5.55
5.66
5.52
5.61
5.61
9,010,717
May 20, 2026
5.48
5.56
5.46
5.54
5.54
5,654,849
May 19, 2026
5.44
5.55
5.42
5.52
5.52
7,982,874
May 18, 2026
5.38
5.46
5.27
5.40
5.40
7,030,136
May 15, 2026
5.40
5.43
5.34
5.40
5.40
7,520,252
May 14, 2026
5.37
5.44
5.36
5.42
5.42
6,016,824
May 13, 2026
5.36
5.37
5.31
5.33
5.33
10,233,727
May 12, 2026
5.47
5.49
5.37
5.37
5.37
12,038,286
May 11, 2026
5.62
5.65
5.47
5.49
5.49
10,244,471
May 8, 2026
5.54
5.67
5.49
5.62
5.62
16,886,301
May 7, 2026
6.00
6.01
5.60
5.60
5.60
61,508,345
May 6, 2026
6.42
6.57
6.33
6.55
6.55
6,865,118
May 5, 2026
6.28
6.41
6.27
6.35
6.35
5,506,914
May 4, 2026
6.34
6.37
6.24
6.24
6.24
4,312,806
Apr 30, 2026
6.11
6.31
6.08
6.30
6.30
4,580,943
Apr 29, 2026
6.23
6.27
6.14
6.16
6.16
3,514,136
Apr 28, 2026
6.23
6.31
6.20
6.27
6.27
2,593,600
Apr 27, 2026
6.21
6.25
6.17
6.22
6.22
2,573,735
Apr 24, 2026
6.23
6.26
6.17
6.23
6.23
2,935,402
Apr 23, 2026
6.30
6.32
6.27
6.28
6.28
2,208,592
Apr 22, 2026
6.37
6.37
6.27
6.33
6.33
4,684,071
Apr 21, 2026
6.44
6.46
6.37
6.38
6.38
4,152,100
Apr 20, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
6.52
6.57
6.42
6.44
6.44
3,525,129
Apr 17, 2026
6.61
6.68
6.60
6.65
6.55
4,558,146
Apr 16, 2026
6.55
6.63
6.51
6.57
6.47
4,015,072
Apr 15, 2026
6.60
6.68
6.58
6.60
6.50
4,595,762
Apr 14, 2026
6.70
6.74
6.58
6.58
6.48
5,916,412
Apr 13, 2026
6.60
6.63
6.56
6.61
6.51
3,410,016
Apr 10, 2026
6.62
6.82
6.60
6.66
6.56
6,185,397
Apr 9, 2026
6.63
6.67
6.47
6.62
6.52
5,330,672
Apr 8, 2026
6.45
6.64
6.42
6.64
6.54
8,976,816
Apr 7, 2026
6.28
6.38
6.16
6.23
6.14
5,954,908
Apr 2, 2026
6.16
6.25
6.13
6.25
6.15
3,689,863
Apr 1, 2026
6.21
6.24
6.07
6.19
6.09
4,414,609
Mar 31, 2026
6.20
6.23
6.06
6.13
6.04
4,462,917
Mar 30, 2026
6.11
6.17
6.04
6.16
6.07
3,662,145
Mar 27, 2026
6.15
6.18
6.08
6.13
6.04
2,952,537
Mar 26, 2026
6.10
6.18
6.05
6.12
6.03
4,290,816
Mar 25, 2026
6.09
6.13
6.05
6.11
6.01
3,136,032
Mar 24, 2026
5.94
6.02
5.91
6.01
5.92
2,812,002
Mar 23, 2026
5.80
6.01
5.73
5.91
5.82
4,475,608
Mar 20, 2026
6.00
6.04
5.90
5.91
5.82
5,299,976
Mar 19, 2026
5.95
5.99
5.92
5.98
5.89
3,376,161
Mar 18, 2026
6.11
6.14
5.98
6.03
5.94
3,427,934
Mar 17, 2026
6.10
6.16
6.04
6.11
6.01
3,566,421
Mar 16, 2026
6.16
6.19
6.00
6.05
5.96
3,807,584
Mar 13, 2026
6.12
6.22
6.08
6.18
6.08
2,967,964
Mar 12, 2026
6.28
6.29
6.13
6.17
6.07
3,947,888
Mar 11, 2026
6.36
6.42
6.29
6.33
6.23
4,643,471
Mar 10, 2026
6.35
6.41
6.29
6.41
6.31
4,285,417
Mar 9, 2026
6.30
6.42
6.24
6.33
6.24
5,195,313
Mar 6, 2026
6.50
6.52
6.29
6.38
6.28
6,156,325
Mar 5, 2026
6.34
6.63
6.27
6.54
6.44
18,559,720
Mar 4, 2026
5.97
6.08
5.87
5.95
5.86
6,048,077
Mar 3, 2026
6.06
6.06
5.91
5.95
5.86
6,158,664
Mar 2, 2026
6.23
6.26
6.12
6.17
6.08
6,769,842
Feb 27, 2026
6.28
6.38
6.23
6.38
6.28
5,567,950
Feb 26, 2026
6.33
6.33
6.25
6.28
6.19
3,827,891
Feb 25, 2026
6.52
6.52
6.16
6.28
6.19
15,002,906
Feb 24, 2026
6.65
6.73
6.61
6.61
6.51
3,555,279
Feb 23, 2026
6.66
6.68
6.56
6.65
6.55
4,404,246
Feb 20, 2026
6.53
6.77
6.50
6.69
6.59
6,444,169
Feb 19, 2026
6.47
6.58
6.39
6.51
6.41
4,677,699
Feb 18, 2026
6.47
6.48
6.32
6.44
6.34
5,633,488
Feb 17, 2026
6.54
6.59
6.51
6.52
6.42
2,632,469
Feb 16, 2026
6.59
6.60
6.51
6.51
6.41
3,404,810
Feb 13, 2026
6.70
6.75
6.52
6.59
6.49
4,871,874
Feb 12, 2026
6.65
6.74
6.55
6.74
6.64
8,220,607
Feb 11, 2026
6.48
6.68
6.46
6.64
6.54
9,817,001
Feb 10, 2026
6.34
6.52
6.33
6.52
6.42
6,172,295
Feb 9, 2026
6.35
6.37
6.28
6.31
6.21
3,573,180
Feb 6, 2026
6.34
6.34
6.23
6.32
6.22
4,253,628
Feb 5, 2026
6.37
6.42
6.29
6.34
6.25
7,459,880
Feb 4, 2026
6.11
6.36
6.09
6.36
6.26
12,534,655
Feb 3, 2026
5.96
6.16
5.90
6.12
6.03
9,114,556
Feb 2, 2026
6.03
6.06
5.91
5.93
5.84
6,632,625
Jan 30, 2026
5.78
6.00
5.78
5.98
5.89
6,903,973
Jan 29, 2026
5.88
6.07
5.77
5.81
5.72
8,589,485
Jan 28, 2026
5.78
5.86
5.74
5.84
5.75
4,054,974
Jan 27, 2026
5.93
5.94
5.77
5.79
5.70
6,607,606
Jan 26, 2026
6.01
6.03
5.93
5.96
5.87
4,566,407
Jan 23, 2026
6.08
6.09
5.96
6.02
5.93
7,119,264
Jan 22, 2026
6.15
6.17
6.08
6.11
6.02
6,079,941
Jan 21, 2026
5.96
6.11
5.93
6.10
6.01
12,433,959
Jan 20, 2026
5.76
5.99
5.74
5.99
5.90
15,019,811
Jan 19, 2026
5.61
5.80
5.55
5.78
5.69
9,952,768
Jan 16, 2026
5.63
5.91
5.60
5.84
5.76
17,401,057
Jan 15, 2026
5.65
5.72
5.59
5.63
5.55
7,210,184
Jan 14, 2026
5.61
5.70
5.53
5.63
5.54
10,524,207
Jan 13, 2026
5.70
5.73
5.59
5.63
5.54
6,431,128
Jan 12, 2026
5.77
5.78
5.63
5.70
5.61
7,155,677
Jan 9, 2026
5.80
5.89
5.73
5.75
5.66
8,773,883
Jan 8, 2026
5.61
5.84
5.60
5.81
5.72
17,362,388
Jan 7, 2026
5.72
5.73
5.53
5.61
5.52
10,521,058
Jan 6, 2026
5.59
5.73
5.52
5.72
5.63
11,674,020
Jan 5, 2026
5.51
5.60
5.43
5.58
5.49
12,953,077
Jan 2, 2026
5.54
5.55
5.46
5.51
5.43
8,189,746
Dec 30, 2025
5.51
5.54
5.48
5.54
5.45
6,093,495
Dec 29, 2025
5.50
5.54
5.45
5.53
5.45
6,699,255
Dec 23, 2025
5.52
5.57
5.47
5.47
5.39
8,569,605
Dec 22, 2025
5.62
5.65
5.54
5.54
5.46
8,926,850
Dec 19, 2025
5.71
5.73
5.64
5.68
5.59
8,050,429
Dec 18, 2025
5.82
5.85
5.70
5.75
5.66
6,122,628
Dec 17, 2025
5.91
5.92
5.76
5.77
5.68
6,636,293
Dec 16, 2025
5.89
5.90
5.79
5.83
5.74
8,528,154
Dec 15, 2025
6.01
6.03
5.84
5.89
5.80
12,306,962
Dec 12, 2025
5.86
6.01
5.83
5.98
5.89
9,693,926
Dec 11, 2025
5.72
5.91
5.71
5.89
5.80
9,082,461
Dec 10, 2025
5.74
5.78
5.69
5.73
5.64
6,040,815
Dec 9, 2025
5.72
5.81
5.68
5.70
5.61
5,589,233
Dec 8, 2025
5.83
5.83
5.70
5.71
5.63
7,227,188
Dec 5, 2025
5.80
5.86
5.76
5.85
5.76
7,940,966
Dec 4, 2025
5.88
5.94
5.77
5.80
5.71
8,540,232
Dec 3, 2025
5.90
5.99
5.84
5.88
5.79
8,137,161
Dec 2, 2025
6.03
6.15
5.87
5.87
5.78
25,995,116
Dec 1, 2025
5.85
5.95
5.82
5.90
5.82
7,600,728
Nov 28, 2025
5.82
5.89
5.78
5.87
5.78
7,358,072
Nov 27, 2025
5.69
5.87
5.68
5.82
5.73
9,123,756
Nov 26, 2025
5.71
5.72
5.59
5.64
5.55
3,387,729
Nov 25, 2025
5.62
5.71
5.56
5.70
5.61
4,816,882
Nov 24, 2025
5.56
5.69
5.54
5.62
5.54
9,296,122
Nov 21, 2025
5.36
5.55
5.35
5.53
5.44
5,949,985
Nov 20, 2025
5.44
5.47
5.33
5.36
5.28
7,418,523
Nov 19, 2025
5.51
5.53
5.41
5.41
5.33
4,255,004
Nov 18, 2025
5.58
5.59
5.49
5.49
5.41
5,151,377
Nov 17, 2025
5.77
5.79
5.62
5.64
5.55
4,305,162
Nov 14, 2025
5.81
5.83
5.69
5.74
5.65
4,999,052
Nov 13, 2025
5.96
5.99
5.81
5.81
5.72
6,235,688
Nov 12, 2025
6.01
6.01
5.92
5.93
5.84
4,930,791
Nov 11, 2025
5.84
6.00
5.83
5.99
5.90
7,216,986
Nov 10, 2025
5.74
5.90
5.74
5.81
5.73
5,926,768
Nov 7, 2025
5.67
5.71
5.56
5.69
5.61
6,175,972
Nov 6, 2025
5.92
5.96
5.63
5.65
5.57
10,414,835
Nov 5, 2025
5.92
5.99
5.86
5.97
5.88
5,572,053
Nov 4, 2025
5.90
6.06
5.90
5.96
5.87
8,544,884
Nov 3, 2025
5.75
5.94
5.67
5.89
5.80
12,854,893
Oct 31, 2025
6.02
6.09
5.85
6.03
5.94
13,529,691
Oct 30, 2025
5.82
6.10
5.75
6.04
5.95
35,993,452
