UK markets close in 6 hours 8 minutes

Ferrari N.V. (0RDT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
196.60-0.39 (-0.20%)
As of 08:01AM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023282.40284.50273.70277.51277.51207,883
20 Sept 2023281.95287.20280.40285.47285.47161,247
19 Sept 2023281.50282.70278.60281.60281.60291,308
18 Sept 2023283.25284.00278.70278.90278.90256,293
15 Sept 2023285.05288.80282.90284.00284.0024,796
14 Sept 2023279.60282.90276.80282.00282.0019,692
13 Sept 2023278.00279.30275.20277.67277.6715,171
12 Sept 2023279.60281.70279.00280.41280.4145,999
11 Sept 2023277.75280.40276.20278.25278.2574,553
08 Sept 2023281.00281.50276.40279.48279.4829,589
07 Sept 2023279.10280.10276.10278.39278.3933,695
06 Sept 2023283.10283.40279.40282.49282.4918,038
05 Sept 2023282.50285.90281.80282.60282.6032,365
04 Sept 2023286.50287.30283.40283.60283.6012,021
01 Sept 2023289.65293.00284.10285.90285.9046,890
31 Aug 2023294.55295.85292.99295.00295.0043,729
30 Aug 2023295.00295.90291.50294.20294.2020,387
29 Aug 2023288.90293.11288.60293.06293.0617,113
25 Aug 2023287.40288.80284.30286.45286.4518,990
24 Aug 2023290.15294.00286.50286.50286.509,106
23 Aug 2023286.40288.00284.80286.40286.4027,457
22 Aug 2023287.65288.30286.10287.93287.9318,544
21 Aug 2023285.60287.60281.30286.49286.4931,937
18 Aug 2023280.90282.70277.80279.01279.0125,527
17 Aug 2023286.50288.30283.40284.16284.1624,772
16 Aug 2023290.55292.65284.60289.30289.3038,705
15 Aug 2023288.50288.50288.50288.50288.50-
14 Aug 2023286.45288.40284.40286.03286.0319,413
11 Aug 2023286.70288.00284.40285.16285.1644,706
10 Aug 2023286.50288.70284.80287.20287.2028,475
09 Aug 2023286.20287.00282.60283.71283.7115,204
08 Aug 2023285.05285.30280.70282.71282.7112,015
07 Aug 2023284.30284.80281.00281.94281.9412,251
04 Aug 2023287.55288.10284.10287.69287.6915,446
03 Aug 2023284.80290.10283.65288.40288.4030,898
02 Aug 2023285.40293.70276.60284.00284.00132,994
01 Aug 2023289.45291.70287.70289.90289.9049,196
31 Jul 2023292.85294.20290.70293.00293.009,027
28 Jul 2023289.75293.80289.30290.40290.4016,571
27 Jul 2023287.45292.60286.40291.80291.8031,612
26 Jul 2023286.45287.50282.90286.10286.1020,834
25 Jul 2023286.00289.10284.60285.20285.2012,289
24 Jul 2023286.20287.90285.60286.40286.4017,836
21 Jul 2023286.55288.70285.00286.70286.7020,375
20 Jul 2023283.85286.80282.50286.20286.2030,087
19 Jul 2023289.20292.40287.40289.05289.0521,663
18 Jul 2023292.60293.10288.10292.50292.5018,364
17 Jul 2023294.15294.60291.20292.30292.3025,028
14 Jul 2023289.85293.00288.50289.07289.0742,811
13 Jul 2023290.35292.40288.20289.90289.9013,647
12 Jul 2023288.85290.30287.40288.20288.2023,902
11 Jul 2023288.80291.40288.00290.10290.1041,835
10 Jul 2023285.20289.50284.50287.55287.5524,148
07 Jul 2023286.25289.50285.60287.90287.9014,831
06 Jul 2023291.30294.90286.40294.90294.9032,079
05 Jul 2023295.20296.70294.20294.50294.5014,741
04 Jul 2023297.60299.30294.50297.90297.90140,176
03 Jul 2023298.85300.00296.30296.90296.9030,838
30 Jun 2023297.25299.50295.50297.97297.9745,266
29 Jun 2023292.90296.00291.60292.00292.0037,208
28 Jun 2023287.60291.30286.30290.33290.3346,239
27 Jun 2023281.60283.90281.30283.90283.9026,712
26 Jun 2023280.35284.00279.30281.65281.6528,318
23 Jun 2023280.20283.40279.50281.70281.7038,117
22 Jun 2023275.65281.30275.30280.10280.1036,723
21 Jun 2023281.10283.00279.30281.00281.00111,797
20 Jun 2023282.25282.40279.40279.40279.4040,107
19 Jun 2023282.30282.40279.90282.30282.3023,450
16 Jun 2023280.65283.10278.80281.66281.6653,314
15 Jun 2023280.20281.30279.10280.25280.2543,216
14 Jun 2023280.65282.90278.80281.07281.0771,219
13 Jun 2023280.20281.70277.50279.50279.5031,623
12 Jun 2023279.10280.10278.30279.30279.3036,412
09 Jun 2023276.00277.80274.30277.80277.8015,806
08 Jun 2023272.10277.70271.50276.28276.28212,849
07 Jun 2023275.50277.60274.00276.50276.5028,153
06 Jun 2023278.60279.00276.70277.80277.8062,118
05 Jun 2023276.70279.00275.80276.60276.6035,747
02 Jun 2023273.00280.00272.10277.13277.1334,253
01 Jun 2023270.40272.40268.20269.21269.2140,000
31 May 2023269.50271.10265.90268.35268.3547,489
30 May 2023270.10272.30269.70270.30270.308,382
26 May 2023266.00272.40264.50271.70271.7014,200
25 May 2023263.75268.30262.90263.70263.7037,249
24 May 2023263.20268.90262.20266.33266.3319,349
23 May 2023275.80278.00269.00269.50269.5069,316
22 May 2023278.20279.10276.00277.69277.6953,687
19 May 2023276.60277.90274.30276.90276.9046,272
18 May 2023274.45276.30272.40273.67273.6744,026
17 May 2023270.15272.70269.50270.30270.3018,853
16 May 2023270.50272.50267.90269.67269.6721,652
15 May 2023273.45274.30269.95270.40270.4049,999
12 May 2023272.30275.26270.10272.35272.3575,717
11 May 2023268.85270.90267.50269.02269.0236,298
10 May 2023266.90270.10266.20267.82267.8222,447
09 May 2023269.00270.70266.80269.05269.0553,904
05 May 2023265.80269.80264.70269.00269.00108,760
04 May 2023251.35267.20249.10265.59265.5969,576
03 May 2023251.35254.50249.00253.05253.0530,124
02 May 2023252.20252.40249.30249.30249.3012,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...