Ferrari NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	333.80	336.20	327.60	327.60	319.30	516
2023-12-14	342.00	342.00	329.10	331.70	323.30	1,619
2023-12-13	339.80	342.50	338.90	338.90	330.32	734
2023-12-12	344.70	345.90	342.70	342.70	334.02	531
2023-12-11	340.40	345.00	340.00	344.20	335.48	547
2023-12-08	336.20	340.90	336.20	340.90	332.27	354
2023-12-07	336.20	339.30	335.80	336.80	328.27	882
2023-12-06	337.00	339.00	335.30	337.30	328.76	1,341
2023-12-05	328.00	335.10	327.80	335.10	326.61	626
2023-12-04	326.60	328.10	324.60	327.10	318.82	1,282
2023-12-01	329.50	330.50	327.70	328.90	320.57	1,019
2023-11-30	333.80	333.80	330.00	330.70	322.32	464
2023-11-29	337.20	338.50	334.80	335.30	326.81	476
2023-11-28	337.00	337.00	333.90	335.90	327.39	1,180
2023-11-27	336.70	338.00	334.40	338.00	329.44	940
2023-11-24	333.10	336.50	332.60	336.20	327.69	601
2023-11-23	335.50	335.50	332.10	333.30	324.86	1,027
2023-11-22	331.90	336.00	331.50	335.30	326.81	1,236
2023-11-21	332.20	332.80	329.40	330.00	321.64	860
2023-11-20	330.70	332.10	329.40	332.00	323.59	769
2023-11-17	326.20	330.00	326.20	329.40	321.06	679
2023-11-16	326.60	327.00	324.80	325.10	316.87	306
2023-11-15	325.20	329.40	325.20	325.60	317.35	648
2023-11-14	321.70	325.20	320.40	324.30	316.09	1,373
2023-11-13	317.00	321.20	316.30	321.20	313.07	1,661
2023-11-10	314.90	315.10	313.30	314.90	306.92	443
2023-11-09	314.70	318.80	313.80	316.20	308.19	1,395
2023-11-08	312.00	318.10	312.00	314.40	306.44	2,217
2023-11-07	311.20	311.80	309.50	310.90	303.03	599
2023-11-06	312.60	314.50	309.70	311.80	303.90	2,805
2023-11-03	305.60	310.00	305.60	308.80	300.98	3,363
2023-11-02	289.20	304.30	289.20	304.30	296.59	3,025
2023-11-01	285.60	288.10	282.80	287.00	279.73	852
2023-10-31	281.20	285.60	281.10	285.50	278.27	438
2023-10-30	283.60	284.30	281.80	281.80	274.66	521
2023-10-27	284.80	287.70	282.00	283.00	275.83	971
2023-10-26	281.30	284.40	278.60	283.00	275.83	768
2023-10-25	283.40	284.30	281.60	284.30	277.10	425
2023-10-24	286.20	286.20	283.30	284.90	277.68	64
2023-10-23	286.80	286.80	283.40	286.20	278.95	393
2023-10-20	283.10	285.50	283.10	284.50	277.29	90
2023-10-19	286.50	287.40	285.20	285.20	277.98	405
2023-10-18	292.70	292.70	288.50	288.80	281.49	1,015
2023-10-17	298.20	298.60	291.90	293.80	286.36	1,206
2023-10-16	298.20	300.00	295.00	298.30	290.75	1,158
2023-10-13	292.30	298.80	291.50	297.40	289.87	554
2023-10-12	295.00	299.00	294.80	294.80	287.33	788
2023-10-11	291.20	294.60	287.60	291.40	284.02	815
2023-10-10	288.40	291.60	288.40	291.20	283.82	970
2023-10-09	285.50	285.50	282.60	283.20	276.03	494
2023-10-06	283.30	287.00	283.30	285.60	278.37	322
2023-10-05	284.60	286.20	282.60	282.60	275.44	77
2023-10-04	279.70	283.00	277.10	283.00	275.83	294
2023-10-03	282.70	286.20	281.50	281.50	274.37	426
2023-10-02	280.30	282.90	279.20	282.90	275.74	233
2023-09-29	280.20	283.80	280.00	280.00	272.91	673
2023-09-28	274.20	278.50	272.70	278.50	271.45	597
2023-09-27	276.20	276.20	272.90	272.90	265.99	300
2023-09-26	272.00	275.30	271.30	271.30	264.43	910
2023-09-25	271.60	272.70	269.00	272.70	265.79	828

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.