Ferrari N.V. (RACE.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:55PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 388.00 | 388.90 | 384.40 | 384.80 | 384.80 | 80,891 |
| 17 Jun 2024 | 383.60 | 387.10 | 382.20 | 385.30 | 385.30 | 203,472 |
| 14 Jun 2024 | 387.00 | 387.60 | 377.50 | 379.70 | 379.70 | 361,633 |
| 13 Jun 2024 | 393.60 | 393.90 | 385.00 | 387.10 | 387.10 | 312,286 |
| 12 Jun 2024 | 383.70 | 394.40 | 382.20 | 394.40 | 394.40 | 419,317 |
| 11 Jun 2024 | 385.00 | 386.40 | 381.30 | 382.90 | 382.90 | 228,246 |
| 10 Jun 2024 | 382.10 | 385.20 | 379.50 | 384.20 | 384.20 | 173,859 |
| 07 Jun 2024 | 387.20 | 387.30 | 379.60 | 382.80 | 382.80 | 271,577 |
| 06 Jun 2024 | 388.80 | 389.70 | 385.90 | 388.20 | 388.20 | 257,812 |
| 05 Jun 2024 | 378.00 | 388.10 | 377.80 | 385.30 | 385.30 | 323,682 |
| 04 Jun 2024 | 374.90 | 379.20 | 373.80 | 378.20 | 378.20 | 185,695 |
| 03 Jun 2024 | 379.00 | 380.10 | 373.10 | 375.50 | 375.50 | 181,025 |
| 31 May 2024 | 378.10 | 378.80 | 374.50 | 377.40 | 377.40 | 681,584 |
| 30 May 2024 | 375.60 | 378.80 | 372.20 | 376.80 | 376.80 | 219,298 |
| 29 May 2024 | 379.50 | 380.50 | 374.10 | 374.60 | 374.60 | 319,678 |
| 28 May 2024 | 387.80 | 388.70 | 377.40 | 379.00 | 379.00 | 275,871 |
| 27 May 2024 | 384.90 | 387.60 | 383.10 | 386.70 | 386.70 | 140,746 |
| 24 May 2024 | 383.00 | 386.20 | 381.30 | 384.10 | 384.10 | 233,206 |
| 23 May 2024 | 385.70 | 389.30 | 380.70 | 384.60 | 384.60 | 270,369 |
| 22 May 2024 | 383.00 | 386.40 | 380.50 | 384.50 | 384.50 | 291,056 |
| 21 May 2024 | 384.10 | 384.50 | 380.50 | 384.00 | 384.00 | 232,613 |
| 20 May 2024 | 388.70 | 389.40 | 384.10 | 384.10 | 384.10 | 197,502 |
| 17 May 2024 | 387.10 | 388.90 | 385.60 | 388.20 | 388.20 | 236,802 |
| 16 May 2024 | 383.80 | 389.40 | 382.30 | 386.80 | 386.80 | 293,571 |
| 15 May 2024 | 380.60 | 381.80 | 377.60 | 381.30 | 381.30 | 200,874 |
| 14 May 2024 | 377.50 | 380.70 | 374.40 | 380.60 | 380.60 | 250,581 |
| 13 May 2024 | 375.50 | 378.40 | 373.60 | 378.10 | 378.10 | 263,669 |
| 10 May 2024 | 381.20 | 381.20 | 372.10 | 374.50 | 374.50 | 388,387 |
| 09 May 2024 | 378.40 | 379.40 | 373.60 | 377.70 | 377.70 | 197,927 |
| 08 May 2024 | 375.70 | 380.50 | 369.40 | 378.40 | 378.40 | 552,736 |
| 07 May 2024 | 397.70 | 404.90 | 371.00 | 378.80 | 378.80 | 1,062,377 |
| 06 May 2024 | 401.00 | 401.70 | 394.50 | 397.60 | 397.60 | 256,073 |
| 03 May 2024 | 398.00 | 402.90 | 397.40 | 399.10 | 399.10 | 300,002 |
| 02 May 2024 | 389.50 | 397.80 | 384.80 | 395.10 | 395.10 | 309,524 |
| 30 Apr 2024 | 395.20 | 395.30 | 386.30 | 387.20 | 387.20 | 254,263 |
| 29 Apr 2024 | 394.50 | 396.50 | 390.60 | 392.70 | 392.70 | 195,247 |
| 26 Apr 2024 | 387.20 | 394.70 | 385.00 | 394.50 | 394.50 | 277,434 |
| 25 Apr 2024 | 393.60 | 395.90 | 383.10 | 386.20 | 386.20 | 340,947 |
| 24 Apr 2024 | 396.00 | 397.40 | 391.30 | 393.40 | 393.40 | 249,419 |
| 23 Apr 2024 | 384.30 | 394.90 | 383.60 | 394.80 | 394.80 | 279,060 |
| 22 Apr 2024 | 387.80 | 391.40 | 378.70 | 382.80 | 382.80 | 210,866 |
| 22 Apr 2024 | 2.443 Dividend | |||||
| 19 Apr 2024 | 386.90 | 392.50 | 383.90 | 387.20 | 384.76 | 327,247 |
| 18 Apr 2024 | 392.00 | 392.70 | 385.30 | 391.60 | 389.13 | 217,588 |
| 17 Apr 2024 | 387.70 | 395.20 | 386.50 | 390.50 | 388.04 | 246,464 |
| 16 Apr 2024 | 385.10 | 389.70 | 382.10 | 387.40 | 384.96 | 255,029 |
| 15 Apr 2024 | 388.90 | 396.20 | 388.30 | 389.90 | 387.44 | 206,865 |
| 12 Apr 2024 | 393.00 | 394.70 | 385.60 | 387.60 | 385.15 | 186,790 |
| 11 Apr 2024 | 390.40 | 392.70 | 385.20 | 389.90 | 387.44 | 170,551 |
| 10 Apr 2024 | 387.50 | 392.10 | 383.40 | 390.60 | 388.14 | 242,167 |
| 09 Apr 2024 | 389.00 | 389.40 | 382.60 | 385.50 | 383.07 | 196,906 |
| 08 Apr 2024 | 387.00 | 392.60 | 386.10 | 390.80 | 388.33 | 177,845 |
| 05 Apr 2024 | 382.30 | 388.20 | 379.80 | 387.50 | 385.06 | 300,663 |
| 04 Apr 2024 | 385.10 | 388.60 | 381.80 | 387.10 | 384.66 | 263,388 |
| 03 Apr 2024 | 390.00 | 391.00 | 380.90 | 388.10 | 385.65 | 405,982 |
| 02 Apr 2024 | 402.70 | 405.70 | 391.30 | 391.30 | 388.83 | 519,953 |
| 28 Mar 2024 | 406.00 | 407.00 | 402.90 | 404.00 | 401.45 | 254,884 |
| 27 Mar 2024 | 406.50 | 410.10 | 405.60 | 406.20 | 403.64 | 213,455 |
| 26 Mar 2024 | 404.80 | 408.20 | 404.30 | 405.70 | 403.14 | 254,744 |
| 25 Mar 2024 | 402.80 | 408.00 | 402.80 | 406.00 | 403.44 | 306,520 |
| 22 Mar 2024 | 396.40 | 401.50 | 396.40 | 401.50 | 398.97 | 287,400 |
| 21 Mar 2024 | 400.00 | 401.40 | 393.50 | 399.20 | 396.68 | 327,798 |
| 20 Mar 2024 | 396.10 | 400.00 | 394.80 | 399.20 | 396.68 | 254,639 |
| 19 Mar 2024 | 393.00 | 398.40 | 390.20 | 398.40 | 395.89 | 308,128 |
| 18 Mar 2024 | 389.10 | 393.60 | 387.90 | 393.60 | 391.12 | 209,608 |
| 15 Mar 2024 | 386.40 | 389.80 | 384.40 | 388.20 | 385.75 | 603,629 |
| 14 Mar 2024 | 387.70 | 389.60 | 385.60 | 386.50 | 384.06 | 279,277 |
| 13 Mar 2024 | 387.00 | 389.70 | 384.30 | 387.40 | 384.96 | 274,916 |
| 12 Mar 2024 | 378.60 | 387.70 | 378.50 | 387.70 | 385.25 | 361,871 |
| 11 Mar 2024 | 384.40 | 385.90 | 379.70 | 380.50 | 378.10 | 227,907 |
| 08 Mar 2024 | 384.60 | 389.00 | 383.60 | 387.30 | 384.86 | 274,258 |
| 07 Mar 2024 | 379.10 | 386.90 | 377.70 | 383.30 | 380.88 | 232,019 |
| 06 Mar 2024 | 380.00 | 380.90 | 378.10 | 380.40 | 378.00 | 197,349 |
| 05 Mar 2024 | 380.30 | 382.00 | 375.40 | 380.50 | 378.10 | 277,366 |
| 04 Mar 2024 | 383.00 | 385.70 | 376.60 | 381.00 | 378.60 | 457,733 |
| 01 Mar 2024 | 393.00 | 394.80 | 390.00 | 392.30 | 389.82 | 234,228 |
| 29 Feb 2024 | 397.90 | 398.70 | 385.40 | 389.90 | 387.44 | 622,581 |
| 28 Feb 2024 | 390.00 | 395.70 | 387.50 | 394.70 | 392.21 | 416,533 |
| 27 Feb 2024 | 386.90 | 391.80 | 383.40 | 389.20 | 386.74 | 395,735 |
| 26 Feb 2024 | 384.50 | 387.90 | 381.70 | 384.40 | 381.97 | 277,187 |
| 23 Feb 2024 | 383.80 | 386.00 | 381.70 | 386.00 | 383.56 | 351,151 |
| 22 Feb 2024 | 372.50 | 381.00 | 371.50 | 380.20 | 377.80 | 452,327 |
| 21 Feb 2024 | 360.80 | 368.90 | 360.80 | 368.90 | 366.57 | 283,998 |
| 20 Feb 2024 | 360.50 | 362.60 | 359.30 | 362.50 | 360.21 | 182,082 |
| 19 Feb 2024 | 360.10 | 361.90 | 359.00 | 361.60 | 359.32 | 115,146 |
| 16 Feb 2024 | 362.10 | 365.20 | 361.70 | 363.00 | 360.71 | 320,321 |
| 15 Feb 2024 | 357.20 | 361.90 | 356.50 | 359.60 | 357.33 | 253,595 |
| 14 Feb 2024 | 353.60 | 356.10 | 352.30 | 355.50 | 353.26 | 168,920 |
| 13 Feb 2024 | 360.00 | 361.00 | 351.90 | 354.00 | 351.77 | 366,166 |
| 12 Feb 2024 | 365.00 | 365.80 | 360.40 | 360.40 | 358.13 | 237,716 |
| 09 Feb 2024 | 357.00 | 363.10 | 356.30 | 362.40 | 360.11 | 286,681 |
| 08 Feb 2024 | 353.00 | 355.00 | 351.10 | 355.00 | 352.76 | 227,392 |
| 07 Feb 2024 | 352.70 | 359.10 | 351.40 | 355.50 | 353.26 | 338,419 |
| 06 Feb 2024 | 347.10 | 351.70 | 345.00 | 351.40 | 349.18 | 229,522 |
| 05 Feb 2024 | 347.00 | 348.80 | 342.80 | 346.20 | 344.02 | 368,221 |
| 02 Feb 2024 | 359.80 | 361.00 | 344.50 | 347.50 | 345.31 | 551,819 |
| 01 Feb 2024 | 322.80 | 354.60 | 315.30 | 353.50 | 351.27 | 1,541,323 |
| 31 Jan 2024 | 322.90 | 327.50 | 322.00 | 323.70 | 321.66 | 474,662 |
| 30 Jan 2024 | 318.70 | 322.90 | 317.40 | 322.90 | 320.86 | 317,590 |
| 29 Jan 2024 | 313.50 | 315.90 | 312.10 | 315.90 | 313.91 | 228,233 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.