Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	215.20	217.00	214.70	216.90	209.89	392
2023-01-10	213.90	215.00	213.70	213.70	206.80	248
2023-01-09	211.60	216.50	211.60	216.10	209.12	1,251
2023-01-06	205.30	209.00	204.00	208.80	202.05	554
2023-01-05	205.40	207.20	205.30	205.90	199.25	465
2023-01-04	204.50	207.20	204.50	206.00	199.34	494
2023-01-03	202.80	207.10	202.80	204.00	197.41	298
2023-01-02	201.80	202.00	201.60	201.90	195.38	15
2022-12-30	202.00	202.00	201.50	201.90	195.38	172
2022-12-29	198.85	202.90	198.85	202.90	196.34	79
2022-12-28	199.00	199.65	198.30	199.05	192.62	108
2022-12-27	199.75	200.30	198.00	199.00	192.57	556
2022-12-23	199.50	199.50	198.30	198.80	192.38	659
2022-12-22	203.60	203.60	199.30	199.30	192.86	585
2022-12-21	202.10	202.80	201.50	202.30	195.76	111
2022-12-20	202.00	202.40	200.80	201.40	194.89	101
2022-12-19	207.30	207.30	204.60	204.60	197.99	99
2022-12-16	208.50	208.50	206.60	206.60	199.93	317
2022-12-15	212.00	212.70	207.20	209.00	202.25	2,301
2022-12-14	211.40	212.20	210.90	211.70	204.86	27
2022-12-13	212.20	216.00	212.20	212.20	205.34	914
2022-12-12	209.50	211.50	209.50	210.30	203.51	195
2022-12-09	210.00	210.00	208.60	209.50	202.73	80
2022-12-08	210.40	210.40	207.80	208.80	202.05	490
2022-12-07	210.20	211.10	209.70	210.10	203.31	328
2022-12-06	214.30	214.90	210.20	210.20	203.41	520
2022-12-05	214.40	215.60	214.20	215.30	208.34	115
2022-12-02	215.00	217.00	213.20	214.60	207.67	734
2022-12-01	214.00	216.10	213.90	216.00	209.02	971
2022-11-30	208.80	212.40	208.40	212.10	205.25	1,280
2022-11-29	209.30	209.50	207.40	208.40	201.67	162
2022-11-28	210.90	211.40	209.60	210.30	203.51	376
2022-11-25	211.50	212.00	209.70	209.70	202.93	1,320
2022-11-24	209.00	211.20	209.00	210.40	203.60	410
2022-11-23	209.10	210.60	208.90	210.50	203.70	588
2022-11-22	206.50	210.80	206.50	210.20	203.41	601
2022-11-21	207.70	210.00	207.70	209.80	203.02	268
2022-11-18	204.60	208.20	204.10	208.20	201.47	1,056
2022-11-17	207.40	207.40	204.40	205.80	199.15	525
2022-11-16	207.80	207.80	204.80	205.60	198.96	457
2022-11-15	208.00	208.30	206.80	208.00	201.28	880
2022-11-14	210.10	210.10	207.60	207.60	200.89	640
2022-11-11	211.90	212.20	208.80	209.70	202.93	1,668
2022-11-10	202.10	210.20	201.30	209.10	202.34	3,295
2022-11-09	204.00	204.00	201.20	202.90	196.34	2,724
2022-11-08	199.25	204.70	198.65	204.40	197.80	1,502
2022-11-07	199.85	201.40	197.95	200.40	193.93	1,045
2022-11-04	198.90	204.50	198.55	201.10	194.60	4,003
2022-11-03	194.15	196.55	193.00	196.55	190.20	2,156
2022-11-02	198.25	203.00	192.65	196.75	190.39	6,819
2022-11-01	200.60	202.50	198.40	199.00	192.57	1,085
2022-10-31	198.15	200.00	195.30	199.80	193.34	1,601
2022-10-28	196.75	198.85	195.75	198.85	192.43	2,131
2022-10-27	198.85	199.20	196.80	197.50	191.12	1,343
2022-10-26	196.85	197.95	195.45	197.95	191.55	1,298
2022-10-25	193.60	199.35	193.20	199.15	192.72	907
2022-10-24	191.05	194.75	189.55	193.95	187.68	3,160
2022-10-21	191.10	191.10	187.80	189.85	183.72	1,922
2022-10-20	192.80	193.05	191.30	192.25	186.04	2,607
2022-10-19	193.05	193.80	191.90	192.25	186.04	710

← NewerPage 17 of 22 · 1,276 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.