UK markets closed

Ferrari N.V. (0RDT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
196.50-0.49 (-0.25%)
At close: 08:36AM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024388.40391.00383.20385.40385.4016,388
16 Jul 2024386.10392.90385.20392.30392.3047,255
15 Jul 2024397.05400.00393.80393.80393.8013,562
12 Jul 2024396.35399.60394.00397.22397.2217,203
11 Jul 2024399.60408.50393.90393.90393.9015,569
10 Jul 2024396.05399.60394.80399.60399.6013,712
09 Jul 2024394.25397.80392.20395.30395.3016,446
08 Jul 2024395.40397.70385.50396.50396.5040,239
05 Jul 2024394.65395.90387.00395.17395.1714,074
04 Jul 2024391.00394.50390.50393.60393.6016,816
03 Jul 2024389.70394.00383.20388.45388.4545,515
02 Jul 2024379.70382.30375.90381.00381.0016,686
01 Jul 2024383.70384.60378.40383.27383.2733,517
28 Jun 2024384.00385.10380.20380.70380.707,635
27 Jun 2024388.60390.30382.30382.99382.999,498
26 Jun 2024396.80397.80388.50390.73390.7313,219
25 Jun 2024391.70398.70390.60394.89394.8919,066
24 Jun 2024392.65394.20387.30393.35393.3512,480
21 Jun 2024390.10390.80383.90388.20388.2092,889
20 Jun 2024386.75391.80385.00385.70385.7034,137
19 Jun 2024385.80387.10382.50384.70384.707,940
18 Jun 2024388.00388.80382.60383.15383.157,388
17 Jun 2024384.40387.00378.00385.00385.0013,420
14 Jun 2024385.55387.30377.70380.70380.7011,619
13 Jun 2024389.95401.00385.00386.66386.6618,339
12 Jun 2024384.75393.80382.20386.45386.4593,761
11 Jun 2024384.55385.80381.40382.90382.9017,979
10 Jun 2024380.85385.20379.60384.40384.4011,445
07 Jun 2024383.80386.90379.70384.95384.9517,265
06 Jun 2024387.70389.80386.70388.59388.5917,586
05 Jun 2024383.45388.10378.50385.90385.9017,930
04 Jun 2024375.20379.30373.80378.20378.205,419
03 Jun 2024373.65379.60373.10375.50375.508,819
31 May 2024375.90377.60374.80375.78375.7817,898
30 May 2024375.70378.80372.20375.34375.3414,655
29 May 2024377.35380.30374.10374.60374.6033,211
28 May 2024385.65415.68377.40379.30379.3016,881
24 May 2024385.30386.20381.30385.05385.0514,448
23 May 2024387.50389.20380.70384.90384.9012,799
22 May 2024383.95386.40380.50384.50384.5035,273
21 May 2024383.50384.50380.40384.00384.00247,220
20 May 2024388.10389.60384.10386.92386.9210,428
17 May 2024386.70388.90385.60388.20388.209,203
16 May 2024386.30389.40382.20386.80386.8026,250
15 May 2024379.90384.40377.70381.30381.3011,179
14 May 2024377.75380.60374.00380.60380.6019,208
13 May 2024376.10378.40373.70378.10378.1012,220
10 May 2024373.25381.20372.10381.20381.20247,932
09 May 2024376.15379.70373.60377.40377.4011,817
08 May 2024372.65386.50369.30378.81378.81109,863
07 May 2024401.70404.90370.80400.07400.07125,533
03 May 2024398.10403.00397.20398.80398.8029,096
02 May 2024391.85397.80385.00394.90394.9028,075
01 May 2024496.25387.20387.20387.20387.206,441
30 Apr 2024393.05395.20386.30387.20387.2027,467
29 Apr 2024392.50396.40390.50392.70392.7017,493
26 Apr 2024386.30394.70385.00391.66391.6634,281
25 Apr 2024393.85395.90383.20385.78385.7835,727
24 Apr 2024394.10397.40391.50394.02394.0225,125
23 Apr 2024387.10394.90383.80394.84394.8436,775
22 Apr 2024379.90391.00378.70382.75382.7528,818
22 Apr 20242.443 Dividend
19 Apr 2024387.15392.30383.80387.16384.7235,122
18 Apr 2024389.85392.30385.30391.60389.1326,069
17 Apr 2024388.50395.10386.70392.60390.1228,022
16 Apr 2024386.45389.60382.10388.04385.5913,425
15 Apr 2024391.10395.90388.20388.90386.45501,400
12 Apr 2024393.70394.70385.60386.49384.0518,325
11 Apr 2024389.45392.70385.20388.56386.1126,535
10 Apr 2024389.80392.90383.40391.78389.3055,197
09 Apr 2024385.00391.80382.80385.58383.1424,128
08 Apr 2024388.95392.60386.40390.84388.3718,343
05 Apr 2024383.50388.30379.80385.04382.6114,902
04 Apr 2024387.05388.50381.90386.18383.7442,928
03 Apr 2024384.15392.40381.00381.76379.3551,223
02 Apr 2024404.15431.58391.30396.00393.5040,845
28 Mar 2024399.90407.00402.90404.00401.4531,304
27 Mar 2024398.95410.10405.60406.20403.6437,147
26 Mar 2024398.45408.20404.50405.70403.1421,942
25 Mar 2024399.55407.90402.50402.80400.2640,632
22 Mar 2024405.90401.58396.40401.58399.0520,596
21 Mar 2024401.40401.90393.40397.51395.0039,800
20 Mar 2024396.15400.00394.90398.72396.2028,697
19 Mar 2024402.35398.10390.40395.49393.0040,295
18 Mar 2024395.20393.60388.00393.60391.1243,368
15 Mar 2024398.65389.80384.40388.20385.7541,019
14 Mar 2024387.55389.40385.60386.90384.4630,514
13 Mar 2024387.35389.80384.30387.20384.7640,898
12 Mar 2024379.95387.70378.50383.57381.1524,477
11 Mar 2024384.75385.90379.60382.34379.9317,090
08 Mar 2024385.15390.90383.80387.41384.9641,518
07 Mar 2024379.20386.60377.70383.30380.8815,068
06 Mar 2024378.90380.90378.30378.77376.3815,634
05 Mar 2024375.95383.00375.40380.46378.0614,755
04 Mar 2024381.10385.70376.50380.96378.5638,097
01 Mar 2024391.05394.90390.00393.00390.5218,376
29 Feb 2024397.80398.70385.50389.86387.4069,402
28 Feb 2024390.55395.80387.50393.32390.8436,540
27 Feb 2024389.55391.80383.40386.10383.6634,993
26 Feb 2024382.95387.80380.00386.33383.9022,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...