Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	447.00	449.40	443.00	447.00	438.57	16,859
2024-08-30	447.00	448.30	439.70	447.00	438.57	25,770
2024-08-29	439.85	445.40	437.30	444.10	435.73	31,963
2024-08-28	436.60	441.90	436.50	437.25	429.01	26,569
2024-08-27	431.10	438.40	430.30	437.55	429.30	26,147
2024-08-23	430.10	435.50	422.80	431.10	422.97	19,826
2024-08-22	429.90	436.30	427.60	430.65	422.53	18,013
2024-08-21	421.80	431.50	333.18	431.00	422.88	29,376
2024-08-20	422.80	423.60	419.10	421.40	413.46	21,562
2024-08-19	419.15	421.20	416.60	419.40	411.49	16,358
2024-08-16	418.85	420.10	413.60	417.90	410.02	39,847
2024-08-15	418.85	418.85	418.85	418.85	410.95	0
2024-08-14	397.30	406.00	392.50	404.90	397.27	30,507
2024-08-13	390.10	391.70	338.62	389.80	382.45	37,338
2024-08-12	388.50	389.00	383.30	384.45	377.20	11,909
2024-08-09	385.05	388.50	382.70	385.55	378.28	82,323
2024-08-08	379.85	384.70	377.30	383.70	376.47	29,332
2024-08-07	384.05	390.90	380.20	388.90	381.57	14,544
2024-08-06	380.90	386.70	376.30	381.95	374.75	26,574
2024-08-05	380.40	388.50	374.50	387.90	380.59	21,513
2024-08-02	389.65	395.00	383.40	390.65	383.29	67,984
2024-08-01	373.70	403.00	373.70	390.50	383.14	73,227
2024-07-31	380.10	382.00	377.00	379.55	372.40	27,105
2024-07-30	381.20	384.20	379.20	382.50	375.29	8,333
2024-07-29	379.35	384.50	376.50	376.70	369.60	185,769
2024-07-26	379.80	381.60	373.40	380.05	372.89	18,160
2024-07-25	375.90	389.60	372.90	376.10	369.01	35,935
2024-07-24	379.20	384.90	378.10	382.20	375.00	30,318
2024-07-23	386.85	392.00	386.30	389.90	382.55	15,411
2024-07-22	383.70	388.90	383.10	387.45	380.15	25,616
2024-07-19	385.25	390.00	383.20	383.50	376.27	16,589
2024-07-18	386.65	391.50	384.20	386.95	379.66	13,538
2024-07-17	388.40	391.00	383.20	386.45	379.17	15,887
2024-07-16	386.10	392.90	385.20	392.10	384.71	47,069
2024-07-15	397.05	400.00	393.80	395.05	387.60	13,227
2024-07-12	396.35	399.60	394.00	399.00	391.48	17,003
2024-07-11	399.60	408.50	393.90	394.40	386.97	15,428
2024-07-10	396.05	399.60	394.80	398.90	391.38	13,360
2024-07-09	394.25	397.80	392.20	394.25	386.82	16,177
2024-07-08	395.40	397.70	385.50	396.20	388.73	39,835
2024-07-05	394.65	395.90	387.00	387.20	379.90	13,776
2024-07-04	388.45	394.50	388.45	388.45	381.13	16,816
2024-07-03	389.70	394.00	383.20	388.45	381.13	43,795
2024-07-02	379.70	382.30	375.90	380.65	373.47	26,427
2024-07-01	383.70	384.60	378.40	381.65	374.46	33,266
2024-06-28	384.00	385.10	380.20	380.40	373.23	7,222
2024-06-27	388.60	390.30	382.30	383.20	375.98	9,317
2024-06-26	396.80	397.80	388.50	390.65	383.29	12,936
2024-06-25	391.70	398.70	390.60	395.70	388.24	18,566
2024-06-24	392.65	394.20	387.30	393.35	385.94	12,301
2024-06-21	390.10	390.80	383.90	387.15	379.85	92,499
2024-06-20	386.75	391.80	385.00	389.95	382.60	33,962
2024-06-19	383.15	387.10	382.50	383.15	375.93	7,940
2024-06-18	388.00	388.80	382.60	383.15	375.93	7,343
2024-06-17	384.40	387.00	378.00	385.15	377.89	13,321
2024-06-14	385.55	387.30	377.70	379.85	372.69	11,371
2024-06-13	389.95	401.00	385.00	386.15	378.87	18,098
2024-06-12	384.75	393.80	382.20	393.45	386.03	93,221
2024-06-11	384.55	385.80	381.40	382.25	375.04	17,729
2024-06-10	380.85	385.20	379.60	384.30	377.06	11,238

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.6150 EUR
2025-04-22	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.