Ferrari NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 386.00 | 386.00 | 380.00 | 383.10 | 375.77 | 1,179 |
| 2024-06-06 | 387.90 | 389.60 | 386.30 | 387.60 | 380.19 | 2,852 |
| 2024-06-05 | 379.60 | 388.00 | 379.60 | 385.20 | 377.83 | 1,435 |
| 2024-06-04 | 375.80 | 378.80 | 373.90 | 378.30 | 371.07 | 309 |
| 2024-06-03 | 378.90 | 378.90 | 373.30 | 375.60 | 368.42 | 627 |
| 2024-05-31 | 378.00 | 378.00 | 374.80 | 377.00 | 369.79 | 601 |
| 2024-05-30 | 375.00 | 378.00 | 373.00 | 376.50 | 369.30 | 873 |
| 2024-05-29 | 380.00 | 380.00 | 374.60 | 375.20 | 368.02 | 988 |
| 2024-05-28 | 388.00 | 388.20 | 378.20 | 379.80 | 372.54 | 811 |
| 2024-05-27 | 386.30 | 387.80 | 383.70 | 387.00 | 379.60 | 1,236 |
| 2024-05-24 | 384.20 | 385.90 | 382.60 | 384.40 | 377.05 | 1,254 |
| 2024-05-23 | 388.20 | 388.80 | 381.60 | 384.40 | 377.05 | 941 |
| 2024-05-22 | 382.10 | 386.10 | 381.00 | 384.80 | 377.44 | 1,324 |
| 2024-05-21 | 383.60 | 384.10 | 380.90 | 383.80 | 376.46 | 1,119 |
| 2024-05-20 | 389.30 | 389.30 | 384.30 | 384.30 | 376.95 | 1,004 |
| 2024-05-17 | 386.70 | 388.60 | 386.00 | 388.10 | 380.68 | 1,165 |
| 2024-05-16 | 382.50 | 389.20 | 382.50 | 386.70 | 379.30 | 780 |
| 2024-05-15 | 381.20 | 381.20 | 378.20 | 381.20 | 373.91 | 1,257 |
| 2024-05-14 | 377.20 | 380.20 | 376.50 | 380.20 | 372.93 | 1,018 |
| 2024-05-13 | 374.10 | 378.40 | 374.00 | 378.20 | 370.97 | 1,386 |
| 2024-05-10 | 379.90 | 379.90 | 372.40 | 374.00 | 366.85 | 590 |
| 2024-05-09 | 379.20 | 379.40 | 374.00 | 377.40 | 370.18 | 1,372 |
| 2024-05-08 | 373.10 | 380.00 | 369.80 | 378.10 | 370.87 | 6,836 |
| 2024-05-07 | 399.20 | 404.80 | 371.00 | 378.90 | 371.65 | 10,232 |
| 2024-05-06 | 400.70 | 400.70 | 394.60 | 396.80 | 389.21 | 1,183 |
| 2024-05-03 | 398.30 | 402.60 | 398.20 | 398.60 | 390.98 | 1,279 |
| 2024-05-02 | 388.90 | 397.50 | 385.00 | 394.70 | 387.15 | 1,329 |
| 2024-04-30 | 393.30 | 393.90 | 386.70 | 386.70 | 379.30 | 709 |
| 2024-04-29 | 396.60 | 396.60 | 390.50 | 393.10 | 385.58 | 428 |
| 2024-04-26 | 388.80 | 394.40 | 386.00 | 394.20 | 386.66 | 848 |
| 2024-04-25 | 394.30 | 395.50 | 383.60 | 386.10 | 378.72 | 1,028 |
| 2024-04-24 | 396.00 | 397.00 | 392.10 | 393.20 | 385.68 | 822 |
| 2024-04-23 | 384.30 | 394.60 | 384.10 | 394.60 | 387.05 | 320 |
| 2024-04-22 | 389.60 | 389.60 | 379.00 | 383.10 | 375.77 | 1,122 |
| 2024-04-19 | 386.50 | 392.00 | 384.20 | 386.40 | 376.61 | 903 |
| 2024-04-18 | 391.80 | 392.50 | 387.60 | 392.50 | 382.56 | 840 |
| 2024-04-17 | 389.00 | 394.20 | 386.50 | 389.50 | 379.64 | 742 |
| 2024-04-16 | 384.00 | 389.80 | 383.50 | 387.40 | 377.59 | 884 |
| 2024-04-15 | 390.90 | 396.00 | 388.20 | 389.90 | 380.03 | 846 |
| 2024-04-12 | 392.00 | 394.50 | 385.90 | 387.40 | 377.59 | 754 |
| 2024-04-11 | 389.60 | 392.40 | 386.00 | 390.60 | 380.71 | 394 |
| 2024-04-10 | 388.20 | 392.60 | 384.10 | 390.70 | 380.80 | 307 |
| 2024-04-09 | 387.30 | 387.50 | 383.50 | 385.70 | 375.93 | 686 |
| 2024-04-08 | 387.00 | 392.60 | 386.70 | 391.00 | 381.10 | 1,155 |
| 2024-04-05 | 380.80 | 387.10 | 380.80 | 386.70 | 376.91 | 1,778 |
| 2024-04-04 | 385.20 | 388.20 | 382.00 | 387.30 | 377.49 | 2,710 |
| 2024-04-03 | 389.40 | 389.40 | 381.00 | 388.30 | 378.47 | 3,438 |
| 2024-04-02 | 403.80 | 405.00 | 391.80 | 391.80 | 381.88 | 971 |
| 2024-03-28 | 405.80 | 406.40 | 403.50 | 404.30 | 394.06 | 772 |
| 2024-03-27 | 406.80 | 409.70 | 405.90 | 406.40 | 396.11 | 889 |
| 2024-03-26 | 404.90 | 408.10 | 404.50 | 405.50 | 395.23 | 559 |
| 2024-03-25 | 405.80 | 407.60 | 403.50 | 405.80 | 395.52 | 1,023 |
| 2024-03-22 | 397.50 | 401.30 | 397.50 | 400.90 | 390.75 | 1,986 |
| 2024-03-21 | 400.80 | 400.80 | 394.00 | 399.10 | 388.99 | 2,048 |
| 2024-03-20 | 396.50 | 400.00 | 395.90 | 398.70 | 388.60 | 2,766 |
| 2024-03-19 | 394.80 | 398.10 | 392.70 | 398.10 | 388.02 | 1,430 |
| 2024-03-18 | 389.10 | 393.10 | 388.10 | 393.10 | 383.14 | 2,478 |
| 2024-03-15 | 386.20 | 389.40 | 384.50 | 387.50 | 377.69 | 1,469 |
| 2024-03-14 | 389.20 | 389.30 | 386.10 | 386.10 | 376.32 | 684 |
| 2024-03-13 | 387.00 | 388.10 | 385.50 | 387.20 | 377.39 | 385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.6150 EUR |
| 2025-04-23 | 2.9860 EUR |
| 2024-04-22 | 2.4430 EUR |
| 2023-04-24 | 1.8100 EUR |
| 2022-04-19 | 1.3620 EUR |
| 2021-04-19 | 0.8670 EUR |
| 2020-04-20 | 1.1300 EUR |
| 2019-04-23 | 1.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.