Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	247.65	249.40	246.90	247.80	239.86	23,197
2023-03-28	246.60	248.20	244.70	245.70	237.83	20,617
2023-03-27	246.45	249.00	246.10	247.05	239.14	29,470
2023-03-24	243.50	248.20	243.50	243.85	236.04	31,748
2023-03-23	245.90	248.70	245.90	248.15	240.20	24,278
2023-03-22	246.50	250.10	246.50	248.15	240.20	12,214
2023-03-21	247.60	248.00	245.00	247.65	239.72	8,545
2023-03-20	247.40	247.40	239.80	244.10	236.28	14,158
2023-03-17	249.10	249.10	241.60	242.35	234.59	117,678
2023-03-16	249.10	249.10	241.20	249.00	241.02	68,515
2023-03-15	242.65	246.00	239.30	240.90	233.18	60,430
2023-03-14	239.90	246.00	239.90	244.70	236.86	31,111
2023-03-13	240.00	249.00	240.00	242.50	234.73	56,052
2023-03-10	247.25	250.60	246.70	248.25	240.30	25,348
2023-03-09	252.80	254.40	251.30	253.05	244.94	36,575
2023-03-08	256.00	256.10	253.80	255.10	246.93	21,328
2023-03-07	255.55	257.80	253.40	254.75	246.59	31,167
2023-03-06	255.75	256.70	253.60	255.20	247.03	66,481
2023-03-03	251.85	257.60	250.00	256.70	248.48	47,487
2023-03-02	246.85	249.50	244.40	249.00	241.02	11,859
2023-03-01	248.30	249.70	246.10	246.50	238.60	18,705
2023-02-28	244.15	246.00	243.40	245.00	237.15	17,332
2023-02-27	246.40	247.70	245.70	246.55	238.65	10,913
2023-02-24	246.05	247.50	243.70	244.90	237.06	24,269
2023-02-23	247.55	249.40	245.70	247.60	239.67	17,992
2023-02-22	244.70	246.10	243.50	245.25	237.39	26,891
2023-02-21	244.35	247.40	243.90	246.25	238.36	19,741
2023-02-20	249.05	251.00	247.00	249.05	241.07	11,077
2023-02-17	248.05	249.70	246.50	249.05	241.07	20,315
2023-02-16	250.05	251.30	247.80	250.80	242.77	27,828
2023-02-15	247.95	250.20	245.00	248.90	240.93	29,093
2023-02-14	245.70	246.70	243.50	245.50	237.64	18,791
2023-02-13	244.55	246.80	243.00	246.60	238.70	24,916
2023-02-10	246.55	249.80	240.10	241.75	234.01	67,830
2023-02-09	249.35	250.80	247.30	250.05	242.04	56,695
2023-02-08	248.15	250.50	246.70	248.05	240.10	33,542
2023-02-07	244.75	246.70	243.80	245.55	237.68	335,954
2023-02-06	241.55	243.80	239.60	242.50	234.73	164,490
2023-02-03	240.00	246.80	239.10	242.80	235.02	184,842
2023-02-02	231.55	247.20	228.50	245.65	237.78	80,548
2023-02-01	229.10	230.70	227.20	230.05	222.68	66,290
2023-01-31	229.20	230.80	223.70	229.15	221.81	134,431
2023-01-30	232.60	234.20	231.10	232.60	225.15	72,545
2023-01-27	227.50	233.70	227.20	233.10	225.63	75,310
2023-01-26	225.35	228.00	224.10	227.65	220.36	82,585
2023-01-25	223.00	225.00	222.00	224.45	217.26	92,360
2023-01-24	224.25	224.50	222.90	223.90	216.73	92,891
2023-01-23	221.25	224.20	220.40	223.95	216.78	98,882
2023-01-20	221.25	222.90	220.10	222.85	215.71	93,726
2023-01-19	221.05	222.90	219.40	220.15	213.10	144,121
2023-01-18	220.90	223.50	219.80	222.95	215.81	81,725
2023-01-17	217.10	221.90	216.50	221.75	214.65	49,914
2023-01-16	217.70	218.00	215.50	217.70	210.73	41,610
2023-01-13	217.60	218.20	216.80	217.70	210.73	122,103
2023-01-12	218.50	219.00	215.40	217.10	210.15	43,233
2023-01-11	215.10	217.50	214.50	216.30	209.37	165,709
2023-01-10	214.20	216.00	213.40	213.95	207.10	143,587
2023-01-09	213.25	216.50	210.80	215.90	208.98	41,818
2023-01-06	205.00	209.10	204.50	208.80	202.11	140,433
2023-01-05	206.55	207.30	205.30	205.50	198.92	269,473

← NewerPage 16 of 22 · 1,267 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.