Ferrari NV (2FE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 05:15PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 383.10 | 383.80 | 381.90 | 383.80 | 383.80 | 6 |
| 20 May 2024 | 387.60 | 388.30 | 385.00 | 385.00 | 385.00 | 2 |
| 17 May 2024 | 386.00 | 388.40 | 386.00 | 388.40 | 388.40 | 12 |
| 16 May 2024 | 383.10 | 388.60 | 382.10 | 385.80 | 385.80 | 39 |
| 15 May 2024 | 378.00 | 385.80 | 378.00 | 385.80 | 385.80 | 4 |
| 14 May 2024 | 376.50 | 379.40 | 376.50 | 379.40 | 379.40 | 49 |
| 13 May 2024 | 375.00 | 377.10 | 374.40 | 377.10 | 377.10 | 40 |
| 10 May 2024 | 378.60 | 378.60 | 373.60 | 373.60 | 373.60 | 46 |
| 09 May 2024 | 376.90 | 378.80 | 374.20 | 377.50 | 377.50 | 114 |
| 08 May 2024 | 378.50 | 382.00 | 370.80 | 378.30 | 378.30 | 335 |
| 07 May 2024 | 399.00 | 400.40 | 373.80 | 374.70 | 374.70 | 195 |
| 06 May 2024 | 398.70 | 401.30 | 395.50 | 396.80 | 396.80 | 30 |
| 03 May 2024 | 396.50 | 402.40 | 396.50 | 399.50 | 399.50 | 281 |
| 02 May 2024 | 388.30 | 397.10 | 385.00 | 395.50 | 395.50 | 72 |
| 30 Apr 2024 | 393.00 | 393.60 | 386.50 | 387.60 | 387.60 | 268 |
| 29 Apr 2024 | 394.90 | 394.90 | 391.90 | 392.40 | 392.40 | 20 |
| 26 Apr 2024 | 385.40 | 393.80 | 385.40 | 393.80 | 393.80 | 3 |
| 25 Apr 2024 | 390.50 | 393.50 | 384.30 | 386.40 | 386.40 | - |
| 24 Apr 2024 | 393.00 | 396.30 | 393.00 | 393.50 | 393.50 | 170 |
| 23 Apr 2024 | 383.50 | 395.60 | 383.50 | 395.60 | 395.60 | 18 |
| 22 Apr 2024 | 386.00 | 386.90 | 380.80 | 382.40 | 382.40 | 30 |
| 22 Apr 2024 | 2.443 Dividend | |||||
| 19 Apr 2024 | 386.30 | 391.60 | 384.90 | 386.60 | 384.16 | - |
| 18 Apr 2024 | 390.90 | 392.30 | 386.80 | 390.30 | 387.83 | 75 |
| 17 Apr 2024 | 387.50 | 394.20 | 386.60 | 390.30 | 387.83 | 321 |
| 16 Apr 2024 | 387.10 | 387.90 | 383.90 | 387.70 | 385.25 | 46 |
| 15 Apr 2024 | 384.30 | 394.80 | 384.30 | 388.40 | 385.95 | 177 |
| 12 Apr 2024 | 391.00 | 393.80 | 386.40 | 386.40 | 383.96 | 268 |
| 11 Apr 2024 | 389.90 | 391.90 | 386.90 | 389.60 | 387.14 | 32 |
| 10 Apr 2024 | 386.40 | 392.10 | 386.40 | 391.10 | 388.63 | 200 |
| 09 Apr 2024 | 390.00 | 392.20 | 385.30 | 385.30 | 382.87 | 62 |
| 08 Apr 2024 | 386.20 | 390.80 | 386.10 | 390.50 | 388.03 | 11 |
| 05 Apr 2024 | 385.30 | 386.50 | 381.00 | 386.00 | 383.56 | 23 |
| 04 Apr 2024 | 384.80 | 387.60 | 384.50 | 387.60 | 385.15 | 39 |
| 03 Apr 2024 | 389.20 | 389.20 | 384.00 | 387.40 | 384.95 | 91 |
| 02 Apr 2024 | 400.70 | 404.00 | 389.60 | 389.60 | 387.14 | 263 |
| 28 Mar 2024 | 405.80 | 406.10 | 401.50 | 404.30 | 401.75 | 33 |
| 27 Mar 2024 | 407.30 | 408.60 | 405.70 | 406.50 | 403.93 | 55 |
| 26 Mar 2024 | 405.90 | 407.90 | 405.10 | 407.30 | 404.73 | 200 |
| 25 Mar 2024 | 405.00 | 407.40 | 405.00 | 406.60 | 404.03 | 96 |
| 22 Mar 2024 | 396.10 | 401.00 | 396.10 | 401.00 | 398.47 | 108 |
| 21 Mar 2024 | 398.00 | 400.60 | 394.10 | 397.90 | 395.39 | 176 |
| 20 Mar 2024 | 398.60 | 398.90 | 395.30 | 397.90 | 395.39 | 90 |
| 19 Mar 2024 | 393.20 | 398.00 | 392.50 | 397.60 | 395.09 | 60 |
| 18 Mar 2024 | 388.40 | 392.80 | 388.30 | 392.80 | 390.32 | 4 |
| 15 Mar 2024 | 385.60 | 389.60 | 384.90 | 388.10 | 385.65 | 32 |
| 14 Mar 2024 | 386.20 | 388.70 | 386.00 | 386.00 | 383.56 | 20 |
| 13 Mar 2024 | 387.20 | 388.60 | 385.60 | 386.60 | 384.16 | - |
| 12 Mar 2024 | 378.00 | 388.10 | 378.00 | 388.10 | 385.65 | 22 |
| 11 Mar 2024 | 383.60 | 383.60 | 380.30 | 380.30 | 377.90 | 1 |
| 08 Mar 2024 | 383.80 | 388.40 | 383.80 | 386.40 | 383.96 | 71 |
| 07 Mar 2024 | 380.20 | 384.90 | 378.60 | 383.40 | 380.98 | 9 |
| 06 Mar 2024 | 380.40 | 380.40 | 378.60 | 380.40 | 378.00 | 13 |
| 05 Mar 2024 | 379.10 | 380.60 | 378.00 | 378.00 | 375.61 | 16 |
| 04 Mar 2024 | 384.10 | 386.00 | 378.20 | 381.70 | 379.29 | 188 |
| 01 Mar 2024 | 391.90 | 394.50 | 391.90 | 393.10 | 390.62 | 54 |
| 29 Feb 2024 | 394.10 | 398.50 | 389.00 | 389.00 | 386.54 | 22 |
| 28 Feb 2024 | 387.90 | 394.80 | 387.80 | 394.80 | 392.31 | 1 |
| 27 Feb 2024 | 385.70 | 390.50 | 385.40 | 387.80 | 385.35 | 115 |
| 26 Feb 2024 | 385.50 | 387.60 | 383.10 | 384.80 | 382.37 | 192 |
| 23 Feb 2024 | 379.40 | 385.80 | 379.40 | 385.20 | 382.77 | 123 |
| 22 Feb 2024 | 372.10 | 380.30 | 371.90 | 380.30 | 377.90 | 113 |
| 21 Feb 2024 | 360.90 | 368.10 | 360.90 | 368.10 | 365.77 | 11 |
| 20 Feb 2024 | 359.90 | 362.10 | 359.90 | 362.10 | 359.81 | 4 |
| 19 Feb 2024 | 360.90 | 361.40 | 359.90 | 361.40 | 359.12 | 136 |
| 16 Feb 2024 | 360.00 | 364.50 | 360.00 | 363.00 | 360.71 | 16 |
| 15 Feb 2024 | 357.00 | 361.60 | 356.10 | 360.40 | 358.12 | 223 |
| 14 Feb 2024 | 352.20 | 355.60 | 352.20 | 355.60 | 353.35 | 130 |
| 13 Feb 2024 | 362.10 | 362.20 | 351.30 | 351.30 | 349.08 | 38 |
| 12 Feb 2024 | 365.20 | 365.20 | 359.50 | 359.50 | 357.23 | 264 |
| 09 Feb 2024 | 356.10 | 363.40 | 356.10 | 363.40 | 361.10 | 275 |
| 08 Feb 2024 | 353.70 | 355.70 | 352.00 | 355.70 | 353.45 | 31 |
| 07 Feb 2024 | 352.30 | 358.80 | 350.60 | 355.00 | 352.76 | 153 |
| 06 Feb 2024 | 345.90 | 351.10 | 345.60 | 351.10 | 348.88 | 60 |
| 05 Feb 2024 | 350.20 | 351.30 | 344.20 | 346.10 | 343.91 | 26 |
| 02 Feb 2024 | 358.10 | 358.10 | 345.60 | 347.40 | 345.20 | 120 |
| 01 Feb 2024 | 321.60 | 357.40 | 318.60 | 357.40 | 355.14 | 110 |
| 31 Jan 2024 | 322.00 | 326.90 | 322.00 | 322.90 | 320.86 | 87 |
| 30 Jan 2024 | 317.30 | 322.60 | 317.30 | 322.60 | 320.56 | 31 |
| 29 Jan 2024 | 312.40 | 315.40 | 312.40 | 315.40 | 313.41 | 10 |
| 26 Jan 2024 | 307.30 | 313.60 | 307.30 | 312.90 | 310.92 | 184 |
| 25 Jan 2024 | 308.40 | 308.40 | 305.10 | 306.60 | 304.66 | 29 |
| 24 Jan 2024 | 307.90 | 308.20 | 307.40 | 308.20 | 306.25 | 82 |
| 23 Jan 2024 | 309.70 | 311.50 | 305.60 | 307.90 | 305.95 | 186 |
| 22 Jan 2024 | 322.70 | 322.70 | 312.40 | 312.40 | 310.43 | 30 |
| 19 Jan 2024 | 319.00 | 320.20 | 317.50 | 320.20 | 318.18 | 302 |
| 18 Jan 2024 | 315.00 | 319.20 | 314.80 | 319.10 | 317.08 | 120 |
| 17 Jan 2024 | 317.00 | 317.00 | 313.00 | 314.90 | 312.91 | 40 |
| 16 Jan 2024 | 314.10 | 319.60 | 310.40 | 319.60 | 317.58 | 52 |
| 15 Jan 2024 | 314.90 | 314.90 | 314.20 | 314.20 | 312.21 | 146 |
| 12 Jan 2024 | 318.00 | 320.80 | 317.90 | 319.00 | 316.98 | 16 |
| 11 Jan 2024 | 321.00 | 323.20 | 317.90 | 320.20 | 318.18 | 131 |
| 10 Jan 2024 | 312.50 | 317.30 | 312.50 | 317.00 | 315.00 | 78 |
| 09 Jan 2024 | 312.40 | 315.40 | 312.40 | 313.10 | 311.12 | 187 |
| 08 Jan 2024 | 304.50 | 314.10 | 304.30 | 314.10 | 312.12 | 32 |
| 05 Jan 2024 | 305.60 | 306.90 | 302.90 | 306.80 | 304.86 | 247 |
| 04 Jan 2024 | 305.20 | 309.40 | 305.20 | 307.60 | 305.66 | 170 |
| 03 Jan 2024 | 306.80 | 306.90 | 303.80 | 304.60 | 302.68 | 562 |
| 02 Jan 2024 | 309.10 | 309.30 | 306.40 | 307.70 | 305.76 | 92 |
| 29 Dec 2023 | 304.70 | 308.00 | 304.70 | 307.20 | 305.26 | 228 |
| *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.