Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	272.70	274.80	272.60	273.30	266.38	590
2023-09-21	283.50	283.50	273.80	274.20	267.26	1,190
2023-09-20	281.70	287.10	281.70	287.10	279.83	483
2023-09-19	279.70	282.40	279.70	281.90	274.76	551
2023-09-18	283.80	284.10	278.70	279.80	272.71	362
2023-09-15	284.90	288.70	283.70	284.10	276.90	866
2023-09-14	279.00	282.50	277.00	282.20	275.05	226
2023-09-13	277.20	279.00	275.50	278.50	271.45	358
2023-09-12	280.00	280.90	279.50	279.50	272.42	77
2023-09-11	279.20	280.20	276.60	280.20	273.10	2,350
2023-09-08	279.70	280.80	276.50	279.40	272.32	1,083
2023-09-07	278.20	279.90	276.20	279.00	271.93	2,448
2023-09-06	283.10	283.40	279.90	281.20	274.08	878
2023-09-05	282.80	285.70	282.30	285.20	277.98	673
2023-09-04	286.90	286.90	283.80	284.30	277.10	205
2023-09-01	292.50	292.50	284.40	284.90	277.68	750
2023-08-31	294.00	295.80	293.40	293.40	285.97	379
2023-08-30	294.10	295.80	291.90	294.20	286.75	215
2023-08-29	289.20	292.90	289.20	292.90	285.48	167
2023-08-28	289.40	289.40	287.60	289.20	281.88	169
2023-08-25	285.20	287.50	285.20	286.90	279.63	58
2023-08-24	290.40	290.50	285.50	285.50	278.27	261
2023-08-23	286.90	287.30	286.00	287.30	280.02	143
2023-08-22	286.60	288.30	286.60	286.90	279.63	266
2023-08-21	282.80	287.00	282.70	285.90	278.66	339
2023-08-18	282.10	282.50	278.00	279.50	272.42	1,069
2023-08-17	287.80	287.80	283.50	283.50	276.32	182
2023-08-16	288.90	292.00	288.70	289.30	281.97	526
2023-08-15	290.80	290.80	286.90	288.60	281.29	185
2023-08-14	285.10	288.30	284.80	287.90	280.61	276
2023-08-11	287.30	287.30	284.60	285.20	277.98	22
2023-08-10	285.60	288.40	285.60	288.40	281.10	481
2023-08-09	285.60	287.00	282.80	282.80	275.64	452
2023-08-08	282.40	283.70	281.00	282.50	275.35	385
2023-08-07	284.00	284.00	281.00	282.00	274.86	498
2023-08-04	287.60	287.70	285.50	285.70	278.46	87
2023-08-03	289.40	289.40	283.50	288.00	280.71	158
2023-08-02	286.10	291.30	277.60	288.90	281.58	1,563
2023-08-01	290.80	291.40	288.40	289.70	282.36	253
2023-07-31	292.60	293.00	291.00	291.20	283.82	198
2023-07-28	291.70	293.20	290.30	292.20	284.80	511
2023-07-27	287.00	292.40	287.00	291.80	284.41	189
2023-07-26	285.80	286.10	283.30	286.00	278.76	112
2023-07-25	287.90	287.90	284.70	287.10	279.83	915
2023-07-24	287.00	287.40	286.00	287.00	279.73	219
2023-07-21	285.80	288.30	285.80	287.00	279.73	217
2023-07-20	286.20	286.50	282.70	285.90	278.66	606
2023-07-19	290.40	290.80	287.70	288.60	281.29	391
2023-07-18	292.50	292.50	288.40	289.00	281.68	191
2023-07-17	294.60	294.60	291.10	292.40	284.99	745
2023-07-14	288.80	293.00	288.80	293.00	285.58	602
2023-07-13	289.40	292.10	288.70	288.90	281.58	362
2023-07-12	288.70	290.00	287.70	289.80	282.46	568
2023-07-11	290.00	291.10	287.90	289.70	282.36	403
2023-07-10	287.50	289.60	284.50	289.60	282.27	553
2023-07-07	288.00	288.40	285.70	288.10	280.80	428
2023-07-06	292.70	293.40	286.50	287.50	280.22	1,135
2023-07-05	295.70	296.20	294.60	295.60	288.11	202
2023-07-04	297.90	298.70	295.60	297.00	289.48	675
2023-07-03	299.20	300.10	296.50	296.50	288.99	908

← NewerPage 14 of 22 · 1,279 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.