Ferrari N.V. (RACE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 389.70 | 389.70 | 386.70 | 386.70 | 386.70 | - |
| 20 Jun 2024 | 385.00 | 390.40 | 385.00 | 390.40 | 390.40 | - |
| 19 Jun 2024 | 384.40 | 385.20 | 384.40 | 384.80 | 384.80 | 10 |
| 18 Jun 2024 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | - |
| 17 Jun 2024 | 382.90 | 385.50 | 382.90 | 385.50 | 385.50 | - |
| 14 Jun 2024 | 385.90 | 385.90 | 380.90 | 380.90 | 380.90 | - |
| 13 Jun 2024 | 391.40 | 391.40 | 386.90 | 386.90 | 386.90 | - |
| 12 Jun 2024 | 382.70 | 393.30 | 382.70 | 393.30 | 393.30 | 10 |
| 11 Jun 2024 | 385.60 | 385.60 | 382.80 | 382.80 | 382.80 | - |
| 10 Jun 2024 | 382.30 | 384.40 | 382.30 | 384.40 | 384.40 | - |
| 07 Jun 2024 | 386.20 | 386.20 | 383.30 | 383.30 | 383.30 | - |
| 06 Jun 2024 | 388.30 | 388.30 | 387.20 | 387.20 | 387.20 | - |
| 05 Jun 2024 | 378.90 | 385.00 | 378.90 | 385.00 | 385.00 | - |
| 04 Jun 2024 | 375.60 | 378.40 | 375.60 | 378.40 | 378.40 | - |
| 03 Jun 2024 | 378.70 | 378.70 | 372.60 | 375.60 | 375.60 | 3 |
| 31 May 2024 | 377.70 | 377.70 | 376.60 | 376.60 | 376.60 | - |
| 30 May 2024 | 375.60 | 376.90 | 375.60 | 376.90 | 376.90 | - |
| 29 May 2024 | 376.70 | 376.70 | 375.60 | 375.60 | 375.60 | - |
| 28 May 2024 | 388.30 | 388.30 | 379.10 | 379.10 | 379.10 | - |
| 27 May 2024 | 386.00 | 388.00 | 386.00 | 387.30 | 387.30 | 5 |
| 24 May 2024 | 384.00 | 384.80 | 384.00 | 384.80 | 384.80 | - |
| 23 May 2024 | 388.50 | 389.00 | 384.80 | 384.80 | 384.80 | 20 |
| 22 May 2024 | 382.60 | 386.00 | 382.60 | 386.00 | 386.00 | 5 |
| 21 May 2024 | 384.10 | 384.10 | 383.90 | 383.90 | 383.90 | - |
| 20 May 2024 | 389.00 | 389.00 | 384.90 | 384.90 | 384.90 | - |
| 17 May 2024 | 387.70 | 388.50 | 385.20 | 388.50 | 388.50 | 5 |
| 16 May 2024 | 383.10 | 386.80 | 383.10 | 386.80 | 386.80 | - |
| 15 May 2024 | 380.30 | 381.00 | 380.30 | 380.90 | 380.90 | 8 |
| 14 May 2024 | 376.80 | 380.20 | 375.00 | 380.20 | 380.20 | 10 |
| 13 May 2024 | 375.60 | 377.80 | 375.00 | 377.80 | 377.80 | 5 |
| 10 May 2024 | 376.10 | 376.10 | 373.50 | 373.50 | 373.50 | - |
| 09 May 2024 | 379.30 | 379.30 | 377.40 | 377.40 | 377.40 | - |
| 08 May 2024 | 373.70 | 378.00 | 373.70 | 378.00 | 378.00 | - |
| 07 May 2024 | 399.70 | 399.70 | 380.00 | 380.00 | 380.00 | 25 |
| 06 May 2024 | 400.30 | 400.30 | 396.40 | 396.40 | 396.40 | - |
| 03 May 2024 | 399.00 | 399.00 | 398.90 | 398.90 | 398.90 | - |
| 02 May 2024 | 387.90 | 395.10 | 387.90 | 395.10 | 395.10 | - |
| 30 Apr 2024 | 393.00 | 393.00 | 387.30 | 387.30 | 387.30 | - |
| 29 Apr 2024 | 396.10 | 396.10 | 392.80 | 392.80 | 392.80 | - |
| 26 Apr 2024 | 388.60 | 393.70 | 388.60 | 393.70 | 393.70 | - |
| 25 Apr 2024 | 395.00 | 395.00 | 386.60 | 386.60 | 386.60 | - |
| 24 Apr 2024 | 395.70 | 395.70 | 393.20 | 393.20 | 393.20 | - |
| 23 Apr 2024 | 383.80 | 394.20 | 383.80 | 394.20 | 394.20 | - |
| 22 Apr 2024 | 391.00 | 391.00 | 382.50 | 382.50 | 382.50 | - |
| 22 Apr 2024 | 2.443 Dividend | |||||
| 19 Apr 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 385.46 | - |
| 18 Apr 2024 | 392.30 | 392.30 | 390.90 | 390.90 | 388.44 | - |
| 17 Apr 2024 | 388.50 | 390.20 | 388.50 | 390.20 | 387.74 | - |
| 16 Apr 2024 | 382.30 | 386.90 | 382.30 | 386.90 | 384.46 | - |
| 15 Apr 2024 | 391.20 | 391.20 | 390.00 | 390.00 | 387.54 | - |
| 12 Apr 2024 | 391.60 | 391.60 | 387.30 | 387.30 | 384.86 | - |
| 11 Apr 2024 | 389.70 | 390.50 | 389.70 | 390.50 | 388.04 | - |
| 10 Apr 2024 | 388.80 | 390.20 | 388.80 | 390.20 | 387.74 | - |
| 09 Apr 2024 | 386.80 | 386.80 | 385.30 | 385.30 | 382.87 | - |
| 08 Apr 2024 | 387.50 | 390.40 | 387.50 | 390.40 | 387.94 | - |
| 05 Apr 2024 | 380.00 | 387.20 | 380.00 | 387.20 | 384.76 | - |
| 04 Apr 2024 | 390.40 | 390.40 | 387.30 | 387.30 | 384.86 | - |
| 03 Apr 2024 | 388.50 | 388.50 | 386.80 | 386.80 | 384.36 | - |
| 02 Apr 2024 | 404.40 | 404.40 | 392.30 | 392.30 | 389.83 | - |
| 28 Mar 2024 | 405.70 | 405.70 | 403.90 | 403.90 | 401.36 | - |
| 27 Mar 2024 | 411.80 | 411.80 | 407.20 | 407.20 | 404.64 | - |
| 26 Mar 2024 | 405.20 | 406.20 | 405.20 | 406.20 | 403.64 | - |
| 25 Mar 2024 | 410.50 | 410.50 | 405.70 | 405.70 | 403.14 | - |
| 22 Mar 2024 | 397.50 | 401.20 | 397.50 | 401.20 | 398.67 | - |
| 21 Mar 2024 | 400.20 | 400.20 | 399.10 | 399.10 | 396.59 | - |
| 20 Mar 2024 | 396.00 | 398.20 | 396.00 | 398.20 | 395.69 | - |
| 19 Mar 2024 | 393.50 | 398.10 | 393.50 | 398.10 | 395.59 | - |
| 18 Mar 2024 | 389.00 | 393.80 | 389.00 | 393.80 | 391.32 | - |
| 15 Mar 2024 | 385.90 | 387.90 | 385.90 | 387.90 | 385.46 | - |
| 14 Mar 2024 | 388.50 | 388.50 | 386.60 | 386.60 | 384.17 | - |
| 13 Mar 2024 | 386.90 | 386.90 | 386.40 | 386.40 | 383.97 | - |
| 12 Mar 2024 | 380.60 | 388.10 | 380.60 | 386.70 | 384.26 | 2 |
| 11 Mar 2024 | 384.10 | 384.10 | 380.50 | 380.50 | 378.10 | - |
| 08 Mar 2024 | 385.20 | 387.40 | 385.20 | 387.40 | 384.96 | - |
| 07 Mar 2024 | 380.70 | 383.40 | 380.70 | 383.40 | 380.99 | - |
| 06 Mar 2024 | 384.40 | 384.40 | 381.00 | 381.00 | 378.60 | - |
| 05 Mar 2024 | 378.70 | 379.90 | 378.70 | 379.90 | 377.51 | - |
| 04 Mar 2024 | 383.00 | 383.00 | 378.80 | 381.00 | 378.60 | 14 |
| 01 Mar 2024 | 393.20 | 393.20 | 392.90 | 392.90 | 390.43 | - |
| 29 Feb 2024 | 395.60 | 395.60 | 389.40 | 389.40 | 386.95 | - |
| 28 Feb 2024 | 387.70 | 395.20 | 387.70 | 395.20 | 392.71 | - |
| 27 Feb 2024 | 388.30 | 389.30 | 388.30 | 389.30 | 386.85 | - |
| 26 Feb 2024 | 384.60 | 385.80 | 384.60 | 385.80 | 383.37 | - |
| 23 Feb 2024 | 383.70 | 385.20 | 383.70 | 385.20 | 382.77 | - |
| 22 Feb 2024 | 373.40 | 380.60 | 373.40 | 380.60 | 378.20 | - |
| 21 Feb 2024 | 363.10 | 368.30 | 363.10 | 368.30 | 365.98 | - |
| 20 Feb 2024 | 361.70 | 362.20 | 361.70 | 362.20 | 359.92 | - |
| 19 Feb 2024 | 359.80 | 360.90 | 359.80 | 360.90 | 358.63 | - |
| 16 Feb 2024 | 362.80 | 362.80 | 362.60 | 362.60 | 360.32 | - |
| 15 Feb 2024 | 357.20 | 360.10 | 357.20 | 360.10 | 357.83 | - |
| 14 Feb 2024 | 352.60 | 355.30 | 352.60 | 355.30 | 353.06 | - |
| 13 Feb 2024 | 360.10 | 361.50 | 354.10 | 354.10 | 351.87 | 3 |
| 12 Feb 2024 | 365.10 | 365.10 | 360.80 | 360.80 | 358.53 | - |
| 09 Feb 2024 | 356.90 | 362.40 | 356.90 | 362.40 | 360.12 | - |
| 08 Feb 2024 | 353.30 | 354.10 | 353.30 | 354.10 | 351.87 | - |
| 07 Feb 2024 | 352.00 | 356.20 | 352.00 | 356.20 | 353.96 | - |
| 06 Feb 2024 | 348.10 | 351.60 | 347.80 | 351.60 | 349.39 | 7 |
| 05 Feb 2024 | 347.80 | 347.80 | 345.80 | 345.80 | 343.62 | - |
| 02 Feb 2024 | 358.20 | 366.70 | 347.70 | 347.70 | 345.51 | 164 |
| 01 Feb 2024 | 321.50 | 353.90 | 321.40 | 353.90 | 351.67 | 224 |
| *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.