Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	287.60	291.30	286.30	290.65	283.37	44,774
2023-06-27	281.60	283.90	281.30	283.15	276.05	26,481
2023-06-26	280.35	284.00	279.30	281.90	274.84	28,138
2023-06-23	280.20	283.40	279.50	282.45	275.37	38,095
2023-06-22	275.65	281.30	275.30	280.25	273.23	37,483
2023-06-21	281.10	283.00	279.30	280.05	273.03	111,873
2023-06-20	282.25	282.40	279.40	280.35	273.32	28,794
2023-06-19	282.30	282.40	279.90	282.30	275.23	23,450
2023-06-16	280.65	283.10	278.80	282.30	275.23	53,377
2023-06-15	280.20	281.30	279.10	280.30	273.28	45,084
2023-06-14	280.65	282.90	278.80	281.05	274.01	71,585
2023-06-13	280.20	281.70	277.50	279.80	272.79	31,615
2023-06-12	279.10	280.10	278.30	279.35	272.35	37,323
2023-06-09	276.00	277.80	274.30	276.15	269.23	15,619
2023-06-08	272.10	277.70	271.50	277.15	270.20	212,770
2023-06-07	275.50	277.60	274.00	276.25	269.33	28,043
2023-06-06	278.60	279.00	276.70	277.50	270.55	62,442
2023-06-05	276.70	279.00	275.80	277.10	270.16	33,542
2023-06-02	273.00	280.00	272.10	279.75	272.74	34,981
2023-06-01	270.40	272.40	268.20	271.00	264.21	39,829
2023-05-31	269.50	271.10	265.90	266.30	259.63	45,847
2023-05-30	270.10	272.30	269.70	270.40	263.62	8,291
2023-05-26	266.00	272.40	264.50	271.70	264.89	13,704
2023-05-25	263.75	268.30	262.90	267.45	260.75	36,984
2023-05-24	263.20	268.90	262.20	264.85	258.21	16,607
2023-05-23	275.80	278.00	269.00	269.70	262.94	68,610
2023-05-22	278.20	279.10	276.00	278.75	271.76	54,135
2023-05-19	276.60	277.90	274.30	276.35	269.42	45,790
2023-05-18	274.45	276.30	272.40	274.65	267.77	43,968
2023-05-17	270.15	272.70	269.50	270.95	264.16	18,992
2023-05-16	270.50	272.50	267.90	270.70	263.92	21,899
2023-05-15	273.45	274.30	269.95	270.20	263.43	49,953
2023-05-12	272.30	275.26	270.10	272.30	265.48	75,736
2023-05-11	268.85	270.90	267.50	269.60	262.84	53,406
2023-05-10	266.90	270.10	266.20	267.15	260.45	21,757
2023-05-09	269.00	270.70	266.80	270.05	263.28	52,658
2023-05-05	265.80	269.80	264.70	269.00	262.26	117,634
2023-05-04	251.35	267.20	249.10	266.10	259.43	91,434
2023-05-03	251.35	254.50	249.00	253.00	246.66	31,268
2023-05-02	252.20	252.40	249.30	249.60	243.34	59,922
2023-04-28	250.75	253.40	248.10	252.05	245.73	23,731
2023-04-27	253.25	253.40	250.05	251.20	244.90	20,915
2023-04-26	250.80	254.00	250.10	252.55	246.22	15,821
2023-04-25	252.40	255.10	251.80	255.00	248.61	13,964
2023-04-24	253.35	255.00	250.00	254.15	247.78	15,897
2023-04-21	252.30	254.80	249.90	253.10	244.99	19,830
2023-04-20	248.85	253.20	248.20	251.70	243.64	34,394
2023-04-19	254.35	256.00	253.80	254.70	246.54	40,239
2023-04-18	256.10	257.70	254.90	254.90	246.73	36,508
2023-04-17	260.30	261.00	255.40	255.55	247.36	21,063
2023-04-14	258.70	259.80	256.10	258.75	250.46	30,365
2023-04-13	254.95	257.20	253.00	254.70	246.54	41,940
2023-04-12	250.75	254.40	250.40	252.10	244.02	12,216
2023-04-11	251.25	252.00	250.50	251.05	243.01	14,331
2023-04-06	248.90	248.90	248.90	248.90	240.93	18,725
2023-04-05	251.00	253.60	248.00	248.55	240.59	37,197
2023-04-04	248.10	251.20	247.60	248.15	240.20	28,919
2023-04-03	248.55	249.50	246.90	247.50	239.57	9,986
2023-03-31	247.30	249.80	247.00	249.70	241.70	17,624
2023-03-30	247.95	249.15	245.50	246.70	238.80	11,630

← NewerPage 15 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.