Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	282.40	284.50	273.70	274.20	267.33	206,507
2023-09-20	281.95	287.20	280.40	286.80	279.61	161,112
2023-09-19	281.50	282.70	278.60	281.35	274.30	290,840
2023-09-18	283.25	284.00	278.70	279.05	272.06	257,222
2023-09-15	285.05	288.80	282.90	285.45	278.30	625,271
2023-09-14	279.60	282.90	276.80	282.65	275.57	166,650
2023-09-13	278.00	279.30	275.20	278.00	271.03	14,364
2023-09-12	279.60	281.70	279.00	279.35	272.35	45,701
2023-09-11	277.75	280.40	276.20	279.55	272.54	74,350
2023-09-08	281.00	281.50	276.40	279.40	272.40	29,561
2023-09-07	279.10	280.10	276.10	278.70	271.72	33,182
2023-09-06	283.10	283.40	279.40	281.60	274.54	18,059
2023-09-05	282.50	285.90	281.80	284.80	277.66	32,212
2023-09-04	285.90	287.30	283.40	285.90	278.74	12,021
2023-09-01	289.65	293.00	284.10	285.90	278.74	46,638
2023-08-31	294.55	295.85	292.99	294.90	287.51	43,290
2023-08-30	295.00	295.90	291.50	294.15	286.78	20,680
2023-08-29	288.90	293.11	288.60	292.55	285.22	16,836
2023-08-25	287.40	288.80	284.30	286.45	279.27	19,185
2023-08-24	290.15	294.00	286.30	286.30	279.13	9,260
2023-08-23	286.40	288.00	284.80	287.65	280.44	27,427
2023-08-22	287.65	288.30	286.10	287.30	280.10	18,436
2023-08-21	285.60	287.60	281.30	285.70	278.54	31,790
2023-08-18	280.90	282.70	277.80	280.20	273.18	25,242
2023-08-17	286.50	288.30	283.40	283.55	276.44	24,673
2023-08-16	290.55	292.65	284.60	289.10	281.85	38,623
2023-08-15	288.50	288.50	288.50	288.50	281.27	0
2023-08-14	286.45	288.40	284.40	288.25	281.03	19,400
2023-08-11	286.70	288.00	284.40	284.90	277.76	44,653
2023-08-10	286.50	288.70	284.80	288.40	281.17	27,323
2023-08-09	286.20	287.00	282.60	282.80	275.71	15,099
2023-08-08	285.05	285.30	280.70	281.95	274.88	11,269
2023-08-07	284.30	284.80	281.00	281.80	274.74	11,815
2023-08-04	287.55	288.10	284.10	286.10	278.93	14,974
2023-08-03	284.80	290.10	283.65	286.80	279.61	30,754
2023-08-02	285.40	293.70	276.60	288.45	281.22	132,524
2023-08-01	289.45	291.70	287.70	289.70	282.44	49,080
2023-07-31	292.85	294.20	290.70	291.85	284.54	8,897
2023-07-28	289.75	293.80	289.30	292.75	285.41	16,152
2023-07-27	287.45	292.60	286.40	291.80	284.49	31,499
2023-07-26	286.45	287.50	282.90	285.85	278.69	22,860
2023-07-25	286.00	289.10	284.60	286.35	279.17	9,667
2023-07-24	286.20	287.90	285.60	287.30	280.10	17,798
2023-07-21	286.55	288.70	285.00	287.25	280.05	30,453
2023-07-20	283.85	286.80	282.50	286.20	279.03	29,893
2023-07-19	289.20	292.40	287.40	288.40	281.17	21,200
2023-07-18	292.60	293.10	288.10	288.80	281.56	17,814
2023-07-17	294.15	294.60	291.20	292.25	284.93	25,106
2023-07-14	289.85	293.00	288.50	292.55	285.22	42,712
2023-07-13	290.35	292.40	288.20	288.80	281.56	13,592
2023-07-12	288.85	290.30	287.40	290.10	282.83	24,050
2023-07-11	288.80	291.40	288.00	290.00	282.73	41,909
2023-07-10	285.20	289.50	284.50	288.75	281.51	23,711
2023-07-07	286.25	289.50	285.60	287.70	280.49	14,473
2023-07-06	291.30	294.90	286.40	286.90	279.71	31,982
2023-07-05	295.20	296.70	294.20	294.90	287.51	14,442
2023-07-04	296.90	299.30	294.50	296.90	289.46	140,382
2023-07-03	298.85	300.00	296.30	296.90	289.46	31,067
2023-06-30	297.25	299.50	295.50	299.20	291.70	44,856
2023-06-29	292.90	296.00	291.60	295.15	287.75	36,432

← NewerPage 14 of 22 · 1,262 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.