Ferrari N.V. (0RDT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 282.40 | 284.50 | 273.70 | 277.51 | 277.51 | 207,883 |
| 20 Sept 2023 | 281.95 | 287.20 | 280.40 | 285.47 | 285.47 | 161,247 |
| 19 Sept 2023 | 281.50 | 282.70 | 278.60 | 281.60 | 281.60 | 291,308 |
| 18 Sept 2023 | 283.25 | 284.00 | 278.70 | 278.90 | 278.90 | 256,293 |
| 15 Sept 2023 | 285.05 | 288.80 | 282.90 | 284.00 | 284.00 | 24,796 |
| 14 Sept 2023 | 279.60 | 282.90 | 276.80 | 282.00 | 282.00 | 19,692 |
| 13 Sept 2023 | 278.00 | 279.30 | 275.20 | 277.67 | 277.67 | 15,171 |
| 12 Sept 2023 | 279.60 | 281.70 | 279.00 | 280.41 | 280.41 | 45,999 |
| 11 Sept 2023 | 277.75 | 280.40 | 276.20 | 278.25 | 278.25 | 74,553 |
| 08 Sept 2023 | 281.00 | 281.50 | 276.40 | 279.48 | 279.48 | 29,589 |
| 07 Sept 2023 | 279.10 | 280.10 | 276.10 | 278.39 | 278.39 | 33,695 |
| 06 Sept 2023 | 283.10 | 283.40 | 279.40 | 282.49 | 282.49 | 18,038 |
| 05 Sept 2023 | 282.50 | 285.90 | 281.80 | 282.60 | 282.60 | 32,365 |
| 04 Sept 2023 | 286.50 | 287.30 | 283.40 | 283.60 | 283.60 | 12,021 |
| 01 Sept 2023 | 289.65 | 293.00 | 284.10 | 285.90 | 285.90 | 46,890 |
| 31 Aug 2023 | 294.55 | 295.85 | 292.99 | 295.00 | 295.00 | 43,729 |
| 30 Aug 2023 | 295.00 | 295.90 | 291.50 | 294.20 | 294.20 | 20,387 |
| 29 Aug 2023 | 288.90 | 293.11 | 288.60 | 293.06 | 293.06 | 17,113 |
| 25 Aug 2023 | 287.40 | 288.80 | 284.30 | 286.45 | 286.45 | 18,990 |
| 24 Aug 2023 | 290.15 | 294.00 | 286.50 | 286.50 | 286.50 | 9,106 |
| 23 Aug 2023 | 286.40 | 288.00 | 284.80 | 286.40 | 286.40 | 27,457 |
| 22 Aug 2023 | 287.65 | 288.30 | 286.10 | 287.93 | 287.93 | 18,544 |
| 21 Aug 2023 | 285.60 | 287.60 | 281.30 | 286.49 | 286.49 | 31,937 |
| 18 Aug 2023 | 280.90 | 282.70 | 277.80 | 279.01 | 279.01 | 25,527 |
| 17 Aug 2023 | 286.50 | 288.30 | 283.40 | 284.16 | 284.16 | 24,772 |
| 16 Aug 2023 | 290.55 | 292.65 | 284.60 | 289.30 | 289.30 | 38,705 |
| 15 Aug 2023 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 14 Aug 2023 | 286.45 | 288.40 | 284.40 | 286.03 | 286.03 | 19,413 |
| 11 Aug 2023 | 286.70 | 288.00 | 284.40 | 285.16 | 285.16 | 44,706 |
| 10 Aug 2023 | 286.50 | 288.70 | 284.80 | 287.20 | 287.20 | 28,475 |
| 09 Aug 2023 | 286.20 | 287.00 | 282.60 | 283.71 | 283.71 | 15,204 |
| 08 Aug 2023 | 285.05 | 285.30 | 280.70 | 282.71 | 282.71 | 12,015 |
| 07 Aug 2023 | 284.30 | 284.80 | 281.00 | 281.94 | 281.94 | 12,251 |
| 04 Aug 2023 | 287.55 | 288.10 | 284.10 | 287.69 | 287.69 | 15,446 |
| 03 Aug 2023 | 284.80 | 290.10 | 283.65 | 288.40 | 288.40 | 30,898 |
| 02 Aug 2023 | 285.40 | 293.70 | 276.60 | 284.00 | 284.00 | 132,994 |
| 01 Aug 2023 | 289.45 | 291.70 | 287.70 | 289.90 | 289.90 | 49,196 |
| 31 Jul 2023 | 292.85 | 294.20 | 290.70 | 293.00 | 293.00 | 9,027 |
| 28 Jul 2023 | 289.75 | 293.80 | 289.30 | 290.40 | 290.40 | 16,571 |
| 27 Jul 2023 | 287.45 | 292.60 | 286.40 | 291.80 | 291.80 | 31,612 |
| 26 Jul 2023 | 286.45 | 287.50 | 282.90 | 286.10 | 286.10 | 20,834 |
| 25 Jul 2023 | 286.00 | 289.10 | 284.60 | 285.20 | 285.20 | 12,289 |
| 24 Jul 2023 | 286.20 | 287.90 | 285.60 | 286.40 | 286.40 | 17,836 |
| 21 Jul 2023 | 286.55 | 288.70 | 285.00 | 286.70 | 286.70 | 20,375 |
| 20 Jul 2023 | 283.85 | 286.80 | 282.50 | 286.20 | 286.20 | 30,087 |
| 19 Jul 2023 | 289.20 | 292.40 | 287.40 | 289.05 | 289.05 | 21,663 |
| 18 Jul 2023 | 292.60 | 293.10 | 288.10 | 292.50 | 292.50 | 18,364 |
| 17 Jul 2023 | 294.15 | 294.60 | 291.20 | 292.30 | 292.30 | 25,028 |
| 14 Jul 2023 | 289.85 | 293.00 | 288.50 | 289.07 | 289.07 | 42,811 |
| 13 Jul 2023 | 290.35 | 292.40 | 288.20 | 289.90 | 289.90 | 13,647 |
| 12 Jul 2023 | 288.85 | 290.30 | 287.40 | 288.20 | 288.20 | 23,902 |
| 11 Jul 2023 | 288.80 | 291.40 | 288.00 | 290.10 | 290.10 | 41,835 |
| 10 Jul 2023 | 285.20 | 289.50 | 284.50 | 287.55 | 287.55 | 24,148 |
| 07 Jul 2023 | 286.25 | 289.50 | 285.60 | 287.90 | 287.90 | 14,831 |
| 06 Jul 2023 | 291.30 | 294.90 | 286.40 | 294.90 | 294.90 | 32,079 |
| 05 Jul 2023 | 295.20 | 296.70 | 294.20 | 294.50 | 294.50 | 14,741 |
| 04 Jul 2023 | 297.60 | 299.30 | 294.50 | 297.90 | 297.90 | 140,176 |
| 03 Jul 2023 | 298.85 | 300.00 | 296.30 | 296.90 | 296.90 | 30,838 |
| 30 Jun 2023 | 297.25 | 299.50 | 295.50 | 297.97 | 297.97 | 45,266 |
| 29 Jun 2023 | 292.90 | 296.00 | 291.60 | 292.00 | 292.00 | 37,208 |
| 28 Jun 2023 | 287.60 | 291.30 | 286.30 | 290.33 | 290.33 | 46,239 |
| 27 Jun 2023 | 281.60 | 283.90 | 281.30 | 283.90 | 283.90 | 26,712 |
| 26 Jun 2023 | 280.35 | 284.00 | 279.30 | 281.65 | 281.65 | 28,318 |
| 23 Jun 2023 | 280.20 | 283.40 | 279.50 | 281.70 | 281.70 | 38,117 |
| 22 Jun 2023 | 275.65 | 281.30 | 275.30 | 280.10 | 280.10 | 36,723 |
| 21 Jun 2023 | 281.10 | 283.00 | 279.30 | 281.00 | 281.00 | 111,797 |
| 20 Jun 2023 | 282.25 | 282.40 | 279.40 | 279.40 | 279.40 | 40,107 |
| 19 Jun 2023 | 282.30 | 282.40 | 279.90 | 282.30 | 282.30 | 23,450 |
| 16 Jun 2023 | 280.65 | 283.10 | 278.80 | 281.66 | 281.66 | 53,314 |
| 15 Jun 2023 | 280.20 | 281.30 | 279.10 | 280.25 | 280.25 | 43,216 |
| 14 Jun 2023 | 280.65 | 282.90 | 278.80 | 281.07 | 281.07 | 71,219 |
| 13 Jun 2023 | 280.20 | 281.70 | 277.50 | 279.50 | 279.50 | 31,623 |
| 12 Jun 2023 | 279.10 | 280.10 | 278.30 | 279.30 | 279.30 | 36,412 |
| 09 Jun 2023 | 276.00 | 277.80 | 274.30 | 277.80 | 277.80 | 15,806 |
| 08 Jun 2023 | 272.10 | 277.70 | 271.50 | 276.28 | 276.28 | 212,849 |
| 07 Jun 2023 | 275.50 | 277.60 | 274.00 | 276.50 | 276.50 | 28,153 |
| 06 Jun 2023 | 278.60 | 279.00 | 276.70 | 277.80 | 277.80 | 62,118 |
| 05 Jun 2023 | 276.70 | 279.00 | 275.80 | 276.60 | 276.60 | 35,747 |
| 02 Jun 2023 | 273.00 | 280.00 | 272.10 | 277.13 | 277.13 | 34,253 |
| 01 Jun 2023 | 270.40 | 272.40 | 268.20 | 269.21 | 269.21 | 40,000 |
| 31 May 2023 | 269.50 | 271.10 | 265.90 | 268.35 | 268.35 | 47,489 |
| 30 May 2023 | 270.10 | 272.30 | 269.70 | 270.30 | 270.30 | 8,382 |
| 26 May 2023 | 266.00 | 272.40 | 264.50 | 271.70 | 271.70 | 14,200 |
| 25 May 2023 | 263.75 | 268.30 | 262.90 | 263.70 | 263.70 | 37,249 |
| 24 May 2023 | 263.20 | 268.90 | 262.20 | 266.33 | 266.33 | 19,349 |
| 23 May 2023 | 275.80 | 278.00 | 269.00 | 269.50 | 269.50 | 69,316 |
| 22 May 2023 | 278.20 | 279.10 | 276.00 | 277.69 | 277.69 | 53,687 |
| 19 May 2023 | 276.60 | 277.90 | 274.30 | 276.90 | 276.90 | 46,272 |
| 18 May 2023 | 274.45 | 276.30 | 272.40 | 273.67 | 273.67 | 44,026 |
| 17 May 2023 | 270.15 | 272.70 | 269.50 | 270.30 | 270.30 | 18,853 |
| 16 May 2023 | 270.50 | 272.50 | 267.90 | 269.67 | 269.67 | 21,652 |
| 15 May 2023 | 273.45 | 274.30 | 269.95 | 270.40 | 270.40 | 49,999 |
| 12 May 2023 | 272.30 | 275.26 | 270.10 | 272.35 | 272.35 | 75,717 |
| 11 May 2023 | 268.85 | 270.90 | 267.50 | 269.02 | 269.02 | 36,298 |
| 10 May 2023 | 266.90 | 270.10 | 266.20 | 267.82 | 267.82 | 22,447 |
| 09 May 2023 | 269.00 | 270.70 | 266.80 | 269.05 | 269.05 | 53,904 |
| 05 May 2023 | 265.80 | 269.80 | 264.70 | 269.00 | 269.00 | 108,760 |
| 04 May 2023 | 251.35 | 267.20 | 249.10 | 265.59 | 265.59 | 69,576 |
| 03 May 2023 | 251.35 | 254.50 | 249.00 | 253.05 | 253.05 | 30,124 |
| 02 May 2023 | 252.20 | 252.40 | 249.30 | 249.30 | 249.30 | 12,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
