Other OTC - Delayed Quote USD

Davide Campari-Milano N.V. (DVDCF)

10.50 +0.45 (+4.48%)
At close: April 26 at 12:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.50 10.50 10.50 10.50 10.50 200
Apr 25, 2024 10.05 10.05 10.05 10.05 10.05 100
Apr 24, 2024 10.07 10.07 10.07 10.07 10.07 13,700
Apr 23, 2024 10.07 10.07 10.07 10.07 10.07 -
Apr 22, 2024 0.07 Dividend
Apr 22, 2024 10.07 10.07 10.07 10.07 10.07 -
Apr 19, 2024 10.07 10.07 10.07 10.07 10.00 -
Apr 18, 2024 10.07 10.07 10.07 10.07 10.00 500
Apr 17, 2024 9.70 9.70 9.70 9.70 9.63 200
Apr 16, 2024 9.25 9.25 9.25 9.25 9.19 -
Apr 15, 2024 9.25 9.25 9.25 9.25 9.19 400
Apr 12, 2024 9.50 9.50 9.30 9.30 9.24 1,400
Apr 11, 2024 9.90 9.90 9.90 9.90 9.83 -
Apr 10, 2024 9.75 9.90 9.65 9.90 9.83 800
Apr 9, 2024 10.03 10.03 10.03 10.03 9.96 -
Apr 8, 2024 10.03 10.03 10.03 10.03 9.96 1,000
Apr 5, 2024 10.00 10.00 10.00 10.00 9.93 500
Apr 4, 2024 10.25 10.25 10.25 10.25 10.18 -
Apr 3, 2024 10.25 10.25 10.25 10.25 10.18 -
Apr 2, 2024 10.25 10.25 10.25 10.25 10.18 -
Apr 1, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 28, 2024 10.25 10.25 10.25 10.25 10.18 800
Mar 27, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 26, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 25, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 22, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 21, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 20, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 19, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 18, 2024 10.25 10.25 10.25 10.25 10.18 300
Mar 15, 2024 10.63 10.63 10.63 10.63 10.56 -
Mar 14, 2024 10.63 10.63 10.63 10.63 10.56 -
Mar 13, 2024 10.63 10.63 10.63 10.63 10.56 7,900
Mar 12, 2024 10.28 10.28 10.28 10.28 10.21 500
Mar 11, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 8, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 7, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 6, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 5, 2024 10.25 10.25 10.25 10.25 10.18 500
Mar 4, 2024 10.25 10.25 10.25 10.25 10.18 -
Mar 1, 2024 10.25 10.25 10.25 10.25 10.18 -
Feb 29, 2024 10.25 10.25 10.25 10.25 10.18 400
Feb 28, 2024 10.60 10.60 10.60 10.60 10.53 600
Feb 27, 2024 10.78 10.78 10.78 10.78 10.71 -
Feb 26, 2024 10.78 10.78 10.78 10.78 10.71 200
Feb 23, 2024 10.78 10.78 10.78 10.78 10.71 100
Feb 22, 2024 10.85 10.85 10.85 10.85 10.78 800
Feb 21, 2024 10.35 10.35 10.35 10.35 10.28 11,000
Feb 20, 2024 10.25 10.25 10.25 10.25 10.18 300
Feb 16, 2024 10.64 10.64 10.64 10.64 10.57 44,100
Feb 15, 2024 10.64 10.64 10.64 10.64 10.57 -
Feb 14, 2024 10.64 10.64 10.64 10.64 10.57 -
Feb 13, 2024 10.64 10.64 10.64 10.64 10.57 -
Feb 12, 2024 10.64 10.64 10.64 10.64 10.57 1,000
Feb 9, 2024 10.58 10.58 10.58 10.58 10.51 -
Feb 8, 2024 10.58 10.58 10.58 10.58 10.51 100
Feb 7, 2024 10.20 10.20 10.20 10.20 10.13 4,200
Feb 6, 2024 10.65 10.65 10.65 10.65 10.58 -
Feb 5, 2024 10.65 10.65 10.65 10.65 10.58 60,000
Feb 2, 2024 10.02 10.35 10.02 10.35 10.28 32,600
Feb 1, 2024 10.35 10.35 10.35 10.35 10.28 -
Jan 31, 2024 10.35 10.35 10.35 10.35 10.28 1,000
Jan 30, 2024 9.80 9.80 9.80 9.80 9.73 -
Jan 29, 2024 9.80 9.80 9.80 9.80 9.73 -
Jan 26, 2024 9.80 9.80 9.80 9.80 9.73 -
Jan 25, 2024 9.80 9.80 9.80 9.80 9.73 11,800
Jan 24, 2024 9.80 10.07 9.80 10.07 10.00 500
Jan 23, 2024 9.85 9.85 9.85 9.85 9.78 200
Jan 22, 2024 9.85 9.85 9.85 9.85 9.78 -
Jan 19, 2024 9.85 9.85 9.85 9.85 9.78 600
Jan 18, 2024 9.85 9.85 9.67 9.85 9.78 254,400
Jan 17, 2024 10.03 10.03 10.03 10.03 9.96 1,000
Jan 16, 2024 10.01 10.03 10.01 10.03 9.96 266,300
Jan 12, 2024 10.00 10.00 10.00 10.00 9.93 1,000
Jan 11, 2024 10.22 10.32 10.00 10.00 9.93 63,800
Jan 10, 2024 10.30 10.30 10.20 10.27 10.20 63,100
Jan 9, 2024 10.40 10.40 10.01 10.01 9.94 500
Jan 8, 2024 10.71 11.08 10.55 11.00 10.92 2,900
Jan 5, 2024 11.03 11.03 11.03 11.03 10.95 -
Jan 4, 2024 10.94 11.03 10.94 11.03 10.95 1,300
Jan 3, 2024 10.90 10.90 10.90 10.90 10.83 300
Jan 2, 2024 11.00 11.00 11.00 11.00 10.92 -
Dec 29, 2023 11.05 11.05 11.00 11.00 10.92 400
Dec 28, 2023 11.33 11.33 11.33 11.33 11.25 -
Dec 27, 2023 11.33 11.33 11.33 11.33 11.25 -
Dec 26, 2023 11.33 11.33 11.33 11.33 11.25 1,200
Dec 22, 2023 10.96 10.96 10.96 10.96 10.88 -
Dec 21, 2023 10.96 10.96 10.96 10.96 10.88 -
Dec 20, 2023 10.96 10.96 10.96 10.96 10.88 -
Dec 19, 2023 10.96 10.96 10.96 10.96 10.88 -
Dec 18, 2023 10.96 10.96 10.96 10.96 10.88 500
Dec 15, 2023 10.95 10.95 10.95 10.95 10.87 -
Dec 14, 2023 10.95 10.95 10.95 10.95 10.87 1,100
Dec 13, 2023 10.98 10.98 10.98 10.98 10.90 700
Dec 12, 2023 11.35 11.35 10.70 10.70 10.63 5,100
Dec 11, 2023 11.00 11.00 10.95 10.95 10.87 85,300
Dec 8, 2023 10.93 10.96 10.93 10.96 10.88 1,900
Dec 7, 2023 11.00 11.00 10.75 10.81 10.74 1,000
Dec 6, 2023 11.10 11.10 10.83 10.83 10.76 800
Dec 5, 2023 10.80 10.80 10.80 10.80 10.73 -
Dec 4, 2023 10.80 10.80 10.80 10.80 10.73 200
Dec 1, 2023 11.00 11.00 11.00 11.00 10.92 1,000
Nov 30, 2023 11.20 11.20 11.20 11.20 11.12 -
Nov 29, 2023 11.20 11.20 11.20 11.20 11.12 -
Nov 28, 2023 11.20 11.20 11.20 11.20 11.12 500
Nov 27, 2023 11.27 11.27 11.27 11.27 11.19 -
Nov 24, 2023 11.27 11.27 11.27 11.27 11.19 -
Nov 22, 2023 11.27 11.27 11.27 11.27 11.19 80,200
Nov 21, 2023 11.27 11.27 11.27 11.27 11.19 -
Nov 20, 2023 11.75 11.75 11.27 11.27 11.19 302,400
Nov 17, 2023 11.45 11.45 11.19 11.21 11.13 564,700
Nov 16, 2023 11.21 11.21 11.21 11.21 11.13 632,500
Nov 15, 2023 11.52 11.90 11.45 11.90 11.82 612,700
Nov 14, 2023 11.25 11.52 11.25 11.52 11.44 688,300
Nov 13, 2023 11.20 11.20 11.20 11.20 11.12 100
Nov 10, 2023 11.25 11.25 11.25 11.25 11.17 192,700
Nov 9, 2023 11.45 11.45 11.45 11.45 11.37 -
Nov 8, 2023 11.30 11.70 11.30 11.45 11.37 6,700
Nov 7, 2023 11.73 11.73 11.73 11.73 11.65 100
Nov 6, 2023 11.25 11.25 11.25 11.25 11.17 -
Nov 3, 2023 11.41 11.41 11.25 11.25 11.17 2,700
Nov 2, 2023 11.06 11.06 11.06 11.06 10.98 -
Nov 1, 2023 11.06 11.06 11.06 11.06 10.98 21,200
Oct 31, 2023 11.06 11.06 11.06 11.06 10.98 -
Oct 30, 2023 11.49 11.49 10.98 11.06 10.98 625,100
Oct 27, 2023 10.78 10.78 10.78 10.78 10.71 257,000
Oct 26, 2023 11.00 11.00 11.00 11.00 10.92 400
Oct 25, 2023 11.55 11.55 11.55 11.55 11.47 -
Oct 24, 2023 11.55 11.55 11.55 11.55 11.47 -
Oct 23, 2023 11.55 11.55 11.55 11.55 11.47 300
Oct 20, 2023 11.45 11.45 11.45 11.45 11.37 49,200
Oct 19, 2023 11.45 11.45 11.45 11.45 11.37 2,200
Oct 18, 2023 11.45 11.45 11.45 11.45 11.37 800
Oct 17, 2023 11.63 11.84 11.63 11.84 11.76 200
Oct 16, 2023 11.41 11.41 11.41 11.41 11.33 -
Oct 13, 2023 11.41 11.41 11.41 11.41 11.33 400
Oct 12, 2023 11.86 11.86 11.86 11.86 11.78 108,500
Oct 11, 2023 12.05 12.05 12.05 12.05 11.97 -
Oct 10, 2023 12.05 12.05 12.05 12.05 11.97 -
Oct 9, 2023 12.05 12.05 12.05 12.05 11.97 -
Oct 6, 2023 12.05 12.05 12.05 12.05 11.97 1,000
Oct 5, 2023 12.00 12.00 12.00 12.00 11.92 2,200
Oct 4, 2023 12.00 12.00 12.00 12.00 11.92 300
Oct 3, 2023 11.66 11.66 11.66 11.66 11.58 500
Oct 2, 2023 11.93 11.93 11.93 11.93 11.85 -
Sep 29, 2023 11.93 11.93 11.93 11.93 11.85 -
Sep 28, 2023 11.93 11.93 11.93 11.93 11.85 -
Sep 27, 2023 11.93 11.93 11.93 11.93 11.85 7,500
Sep 26, 2023 11.93 11.93 11.93 11.93 11.85 -
Sep 25, 2023 11.93 11.93 11.93 11.93 11.85 1,700
Sep 22, 2023 12.07 12.07 11.93 11.93 11.85 21,600
Sep 21, 2023 12.15 12.15 12.15 12.15 12.07 600
Sep 20, 2023 12.50 12.50 12.50 12.50 12.41 7,000
Sep 19, 2023 12.09 12.09 12.09 12.09 12.01 100
Sep 18, 2023 12.09 12.09 12.09 12.09 12.01 500
Sep 15, 2023 12.36 12.36 12.36 12.36 12.28 600
Sep 14, 2023 12.29 12.29 11.93 12.29 12.21 1,900
Sep 13, 2023 12.07 12.24 12.07 12.24 12.16 1,700
Sep 12, 2023 12.25 12.25 12.11 12.11 12.03 535,400
Sep 11, 2023 12.66 12.66 12.66 12.66 12.57 -
Sep 8, 2023 12.66 12.66 12.66 12.66 12.57 -
Sep 7, 2023 12.66 12.66 12.66 12.66 12.57 -
Sep 6, 2023 12.66 12.66 12.66 12.66 12.57 2,200
Sep 5, 2023 12.78 12.78 12.78 12.78 12.69 -
Sep 1, 2023 12.78 12.78 12.78 12.78 12.69 -
Aug 31, 2023 13.03 13.06 12.78 12.78 12.69 2,100
Aug 30, 2023 13.14 13.14 13.14 13.14 13.05 -
Aug 29, 2023 13.14 13.14 13.14 13.14 13.05 5,600
Aug 28, 2023 13.50 13.50 13.50 13.50 13.41 100
Aug 25, 2023 12.83 12.83 12.83 12.83 12.74 -
Aug 24, 2023 12.83 12.83 12.83 12.83 12.74 -
Aug 23, 2023 12.66 12.90 12.66 12.83 12.74 2,800
Aug 22, 2023 13.10 13.10 12.60 12.85 12.76 500
Aug 21, 2023 12.93 12.93 12.60 12.60 12.51 800
Aug 18, 2023 12.55 12.55 12.55 12.55 12.46 1,100
Aug 17, 2023 13.05 13.05 13.05 13.05 12.96 -
Aug 16, 2023 13.05 13.05 13.05 13.05 12.96 900
Aug 15, 2023 13.25 13.25 13.25 13.25 13.16 100
Aug 14, 2023 13.26 13.35 13.26 13.35 13.26 62,300
Aug 11, 2023 13.21 13.30 13.21 13.30 13.21 224,600
Aug 10, 2023 13.39 13.39 13.39 13.39 13.30 115,900
Aug 9, 2023 13.21 13.21 13.21 13.21 13.12 500
Aug 8, 2023 13.16 13.16 13.16 13.16 13.07 -
Aug 7, 2023 13.21 13.21 13.16 13.16 13.07 2,600
Aug 4, 2023 12.95 12.95 12.95 12.95 12.86 -
Aug 3, 2023 13.30 13.30 12.95 12.95 12.86 700
Aug 2, 2023 13.70 13.70 13.70 13.70 13.61 1,000
Aug 1, 2023 13.63 13.63 13.63 13.63 13.54 200
Jul 31, 2023 13.35 13.48 13.35 13.48 13.39 500
Jul 28, 2023 14.19 14.19 14.19 14.19 14.09 42,900
Jul 27, 2023 14.19 14.19 14.19 14.19 14.09 -
Jul 26, 2023 13.75 14.19 13.75 14.19 14.09 700
Jul 25, 2023 13.35 13.35 13.35 13.35 13.26 -
Jul 24, 2023 13.35 13.35 13.35 13.35 13.26 100
Jul 21, 2023 13.98 14.15 13.98 14.15 14.05 600
Jul 20, 2023 14.45 14.45 14.45 14.45 14.35 -
Jul 19, 2023 14.45 14.45 14.45 14.45 14.35 -
Jul 18, 2023 14.45 14.45 14.45 14.45 14.35 -
Jul 17, 2023 14.45 14.45 14.45 14.45 14.35 -
Jul 14, 2023 14.45 14.45 14.45 14.45 14.35 500
Jul 13, 2023 13.59 13.59 13.59 13.59 13.50 -
Jul 12, 2023 13.59 13.59 13.59 13.59 13.50 -
Jul 11, 2023 13.59 13.59 13.59 13.59 13.50 -
Jul 10, 2023 13.59 13.59 13.59 13.59 13.50 -
Jul 7, 2023 13.59 13.59 13.59 13.59 13.50 -
Jul 6, 2023 13.59 13.59 13.59 13.59 13.50 -
Jul 5, 2023 13.59 13.59 13.59 13.59 13.50 1,900
Jul 3, 2023 13.59 13.59 13.59 13.59 13.50 -
Jun 30, 2023 13.59 13.59 13.59 13.59 13.50 -
Jun 29, 2023 13.59 13.59 13.59 13.59 13.50 170,900
Jun 28, 2023 13.34 13.34 13.34 13.34 13.25 -
Jun 27, 2023 13.43 13.43 13.34 13.34 13.25 260,300
Jun 26, 2023 13.37 13.37 13.37 13.37 13.28 -
Jun 23, 2023 13.37 13.37 13.37 13.37 13.28 300
Jun 22, 2023 13.55 13.55 13.55 13.55 13.46 -
Jun 21, 2023 13.50 13.55 13.50 13.55 13.46 200
Jun 20, 2023 13.63 13.63 13.45 13.45 13.36 4,000
Jun 16, 2023 14.03 14.03 14.03 14.03 13.93 -
Jun 15, 2023 14.03 14.03 14.03 14.03 13.93 248,800
Jun 14, 2023 13.94 13.94 13.94 13.94 13.84 -
Jun 13, 2023 13.94 13.94 13.94 13.94 13.84 200
Jun 12, 2023 13.05 13.05 13.05 13.05 12.96 -
Jun 9, 2023 13.05 13.05 13.05 13.05 12.96 -
Jun 8, 2023 13.05 13.05 13.05 13.05 12.96 -
Jun 7, 2023 13.05 13.05 13.05 13.05 12.96 -
Jun 6, 2023 13.05 13.05 13.05 13.05 12.96 -
Jun 5, 2023 13.05 13.05 13.05 13.05 12.96 -
Jun 2, 2023 13.30 13.30 13.05 13.05 12.96 6,900
Jun 1, 2023 13.00 13.00 13.00 13.00 12.91 -
May 31, 2023 13.00 13.00 13.00 13.00 12.91 500
May 30, 2023 13.08 13.08 13.08 13.08 12.99 1,500
May 26, 2023 12.70 12.70 12.70 12.70 12.61 -
May 25, 2023 13.11 13.11 12.70 12.70 12.61 24,100
May 24, 2023 13.18 13.18 13.18 13.18 13.09 -
May 23, 2023 13.18 13.18 13.18 13.18 13.09 200
May 22, 2023 13.53 13.53 13.53 13.53 13.44 900
May 19, 2023 12.90 12.90 12.90 12.90 12.81 -
May 18, 2023 12.90 12.90 12.90 12.90 12.81 1,000
May 17, 2023 13.16 13.16 13.16 13.16 13.07 300
May 16, 2023 13.33 13.33 13.33 13.33 13.24 -
May 15, 2023 13.33 13.33 13.33 13.33 13.24 -
May 12, 2023 13.33 13.33 13.33 13.33 13.24 1,000
May 11, 2023 13.25 13.25 13.25 13.25 13.16 4,900
May 10, 2023 13.25 13.25 13.25 13.25 13.16 38,100
May 9, 2023 13.38 13.38 13.38 13.38 13.29 -
May 8, 2023 13.41 13.41 13.38 13.38 13.29 8,000
May 5, 2023 13.40 13.40 13.40 13.40 13.31 -
May 4, 2023 13.40 13.40 13.40 13.40 13.31 317,700
May 3, 2023 13.35 13.35 13.35 13.35 13.26 400
May 2, 2023 12.93 13.56 12.93 13.56 13.47 2,000
May 1, 2023 12.99 12.99 12.99 12.99 12.90 -
Apr 28, 2023 12.99 12.99 12.99 12.99 12.90 -
Apr 27, 2023 12.80 12.99 12.80 12.99 12.90 700

Related Tickers

PRNDY Pernod Ricard SA
30.61
+0.79%
 
REMYY Rémy Cointreau SA
9.60
-2.81%
 
BF-A Brown-Forman Corporation
49.46
-0.08%
 
NAPA The Duckhorn Portfolio, Inc.
8.39
-0.12%
 
DEO Diageo plc
138.64
+0.24%