Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	296.60	299.40	295.70	299.20	291.62	759
2023-06-29	292.10	295.70	292.10	295.70	288.21	1,386
2023-06-28	286.40	291.20	286.40	291.20	283.82	808
2023-06-27	282.00	284.00	281.50	284.00	276.81	349
2023-06-26	283.20	283.20	279.90	281.70	274.57	660
2023-06-23	280.10	283.60	280.10	282.40	275.25	645
2023-06-22	277.90	281.20	276.00	280.80	273.69	736
2023-06-21	282.00	282.20	280.00	280.80	273.69	297
2023-06-20	279.70	282.30	279.70	280.50	273.40	326
2023-06-19	281.90	282.00	280.00	281.40	274.27	256
2023-06-16	280.10	283.20	279.60	281.40	274.27	624
2023-06-15	280.30	281.10	279.60	280.30	273.20	601
2023-06-14	280.20	282.50	280.10	281.20	274.08	614
2023-06-13	281.20	281.20	278.30	279.30	272.23	243
2023-06-12	279.00	280.00	278.50	280.00	272.91	525
2023-06-09	276.70	277.30	274.90	276.30	269.30	244
2023-06-08	272.70	276.90	272.70	276.90	269.89	95
2023-06-07	276.80	277.00	275.00	276.50	269.50	314
2023-06-06	278.50	279.00	277.40	277.90	270.86	89
2023-06-05	278.00	278.60	276.20	277.70	270.67	1,289
2023-06-02	273.30	279.50	272.00	279.10	272.03	1,005
2023-06-01	269.00	272.30	269.00	271.00	264.14	507
2023-05-31	270.00	271.50	266.00	266.70	259.95	160
2023-05-30	269.40	272.00	269.40	270.40	263.55	183
2023-05-29	272.80	272.80	268.60	271.50	264.62	282
2023-05-26	268.10	271.80	265.20	271.80	264.92	247
2023-05-25	266.20	267.60	263.30	266.90	260.14	762
2023-05-24	267.10	267.10	262.20	266.20	259.46	942
2023-05-23	277.60	277.90	269.40	269.60	262.77	1,449
2023-05-22	276.90	279.00	276.30	278.70	271.64	376
2023-05-19	275.20	277.70	275.20	275.70	268.72	1,040
2023-05-18	275.40	275.40	273.20	273.90	266.96	463
2023-05-17	270.40	272.60	270.20	270.60	263.75	298
2023-05-16	269.00	271.70	269.00	270.70	263.84	45
2023-05-15	272.50	273.80	270.50	270.50	263.65	663
2023-05-12	272.30	273.80	271.60	272.60	265.70	660
2023-05-11	268.70	270.50	268.70	269.50	262.67	250
2023-05-10	269.60	269.60	266.60	267.30	260.53	728
2023-05-09	268.70	270.40	266.90	269.70	262.87	621
2023-05-08	269.20	270.10	268.20	268.80	261.99	891
2023-05-05	265.50	269.90	265.10	269.40	262.58	796
2023-05-04	250.40	266.60	250.20	265.30	258.58	1,759
2023-05-03	250.40	253.60	250.40	253.20	246.79	145
2023-05-02	252.00	252.60	249.40	249.40	243.08	193
2023-04-28	252.20	252.20	248.90	252.00	245.62	194
2023-04-27	250.80	253.00	250.80	251.20	244.84	117
2023-04-26	252.00	252.50	250.80	251.80	245.42	119
2023-04-25	252.90	254.80	252.10	254.40	247.96	171
2023-04-24	251.20	254.70	251.20	254.30	247.86	133
2023-04-21	253.00	253.20	250.20	252.70	244.54	81
2023-04-20	253.00	253.00	248.60	252.50	244.34	1,283
2023-04-19	254.50	255.50	254.50	254.70	246.47	128
2023-04-18	255.90	257.20	255.00	256.50	248.21	417
2023-04-17	259.60	260.70	255.60	255.60	247.34	644
2023-04-14	256.70	259.90	256.70	259.90	251.50	475
2023-04-13	254.60	256.70	254.10	254.90	246.66	687
2023-04-12	250.90	252.20	250.20	252.10	243.96	133
2023-04-11	250.90	252.00	250.40	251.50	243.37	543
2023-04-06	250.60	250.70	248.20	249.00	240.96	1,137
2023-04-05	250.40	253.80	248.00	249.10	241.05	563

← NewerPage 15 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.