Ferrari N.V. (0RDT.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 384.00 | 385.10 | 380.20 | 380.70 | 380.70 | 7,635 |
| Jun 27, 2024 | 388.60 | 390.30 | 382.30 | 382.99 | 382.99 | 9,498 |
| Jun 26, 2024 | 396.80 | 397.80 | 388.50 | 390.73 | 390.73 | 13,219 |
| Jun 25, 2024 | 391.70 | 398.70 | 390.60 | 394.89 | 394.89 | 19,066 |
| Jun 24, 2024 | 392.65 | 394.20 | 387.30 | 393.35 | 393.35 | 12,480 |
| Jun 21, 2024 | 390.10 | 390.80 | 383.90 | 388.20 | 388.20 | 92,889 |
| Jun 20, 2024 | 386.75 | 391.80 | 385.00 | 385.70 | 385.70 | 34,137 |
| Jun 19, 2024 | 385.80 | 387.10 | 382.50 | 384.70 | 384.70 | 7,940 |
| Jun 18, 2024 | 388.00 | 388.80 | 382.60 | 383.15 | 383.15 | 7,388 |
| Jun 17, 2024 | 384.40 | 387.00 | 378.00 | 385.00 | 385.00 | 13,420 |
| Jun 14, 2024 | 385.55 | 387.30 | 377.70 | 380.70 | 380.70 | 11,619 |
| Jun 13, 2024 | 389.95 | 401.00 | 385.00 | 386.66 | 386.66 | 18,339 |
| Jun 12, 2024 | 384.75 | 393.80 | 382.20 | 386.45 | 386.45 | 93,761 |
| Jun 11, 2024 | 384.55 | 385.80 | 381.40 | 382.90 | 382.90 | 17,979 |
| Jun 10, 2024 | 380.85 | 385.20 | 379.60 | 384.40 | 384.40 | 11,445 |
| Jun 07, 2024 | 383.80 | 386.90 | 379.70 | 384.95 | 384.95 | 17,265 |
| Jun 06, 2024 | 387.70 | 389.80 | 386.70 | 388.59 | 388.59 | 17,586 |
| Jun 05, 2024 | 383.45 | 388.10 | 378.50 | 385.90 | 385.90 | 17,930 |
| Jun 04, 2024 | 375.20 | 379.30 | 373.80 | 378.20 | 378.20 | 5,419 |
| Jun 03, 2024 | 373.65 | 379.60 | 373.10 | 375.50 | 375.50 | 8,819 |
| May 31, 2024 | 375.90 | 377.60 | 374.80 | 375.78 | 375.78 | 17,898 |
| May 30, 2024 | 375.70 | 378.80 | 372.20 | 375.34 | 375.34 | 14,655 |
| May 29, 2024 | 377.35 | 380.30 | 374.10 | 374.60 | 374.60 | 33,211 |
| May 28, 2024 | 385.65 | 415.68 | 377.40 | 379.30 | 379.30 | 16,881 |
| May 24, 2024 | 385.30 | 386.20 | 381.30 | 385.05 | 385.05 | 14,448 |
| May 23, 2024 | 387.50 | 389.20 | 380.70 | 384.90 | 384.90 | 12,799 |
| May 22, 2024 | 383.95 | 386.40 | 380.50 | 384.50 | 384.50 | 35,273 |
| May 21, 2024 | 383.50 | 384.50 | 380.40 | 384.00 | 384.00 | 247,220 |
| May 20, 2024 | 388.10 | 389.60 | 384.10 | 386.92 | 386.92 | 10,428 |
| May 17, 2024 | 386.70 | 388.90 | 385.60 | 388.20 | 388.20 | 9,203 |
| May 16, 2024 | 386.30 | 389.40 | 382.20 | 386.80 | 386.80 | 26,250 |
| May 15, 2024 | 379.90 | 384.40 | 377.70 | 381.30 | 381.30 | 11,179 |
| May 14, 2024 | 377.75 | 380.60 | 374.00 | 380.60 | 380.60 | 19,208 |
| May 13, 2024 | 376.10 | 378.40 | 373.70 | 378.10 | 378.10 | 12,220 |
| May 10, 2024 | 373.25 | 381.20 | 372.10 | 381.20 | 381.20 | 247,932 |
| May 09, 2024 | 376.15 | 379.70 | 373.60 | 377.40 | 377.40 | 11,817 |
| May 08, 2024 | 372.65 | 386.50 | 369.30 | 378.81 | 378.81 | 109,863 |
| May 07, 2024 | 401.70 | 404.90 | 370.80 | 400.07 | 400.07 | 125,533 |
| May 03, 2024 | 398.10 | 403.00 | 397.20 | 398.80 | 398.80 | 29,096 |
| May 02, 2024 | 391.85 | 397.80 | 385.00 | 394.90 | 394.90 | 28,075 |
| May 01, 2024 | 496.25 | 387.20 | 387.20 | 387.20 | 387.20 | 6,441 |
| Apr 30, 2024 | 393.05 | 395.20 | 386.30 | 387.20 | 387.20 | 27,467 |
| Apr 29, 2024 | 392.50 | 396.40 | 390.50 | 392.70 | 392.70 | 17,493 |
| Apr 26, 2024 | 386.30 | 394.70 | 385.00 | 391.66 | 391.66 | 34,281 |
| Apr 25, 2024 | 393.85 | 395.90 | 383.20 | 385.78 | 385.78 | 35,727 |
| Apr 24, 2024 | 394.10 | 397.40 | 391.50 | 394.02 | 394.02 | 25,125 |
| Apr 23, 2024 | 387.10 | 394.90 | 383.80 | 394.84 | 394.84 | 36,775 |
| Apr 22, 2024 | 379.90 | 391.00 | 378.70 | 382.75 | 382.75 | 28,818 |
| Apr 22, 2024 | 2.443 Dividend | |||||
| Apr 19, 2024 | 387.15 | 392.30 | 383.80 | 387.16 | 384.72 | 35,122 |
| Apr 18, 2024 | 389.85 | 392.30 | 385.30 | 391.60 | 389.13 | 26,069 |
| Apr 17, 2024 | 388.50 | 395.10 | 386.70 | 392.60 | 390.12 | 28,022 |
| Apr 16, 2024 | 386.45 | 389.60 | 382.10 | 388.04 | 385.59 | 13,425 |
| Apr 15, 2024 | 391.10 | 395.90 | 388.20 | 388.90 | 386.45 | 501,400 |
| Apr 12, 2024 | 393.70 | 394.70 | 385.60 | 386.49 | 384.05 | 18,325 |
| Apr 11, 2024 | 389.45 | 392.70 | 385.20 | 388.56 | 386.11 | 26,535 |
| Apr 10, 2024 | 389.80 | 392.90 | 383.40 | 391.78 | 389.30 | 55,197 |
| Apr 09, 2024 | 385.00 | 391.80 | 382.80 | 385.58 | 383.14 | 24,128 |
| Apr 08, 2024 | 388.95 | 392.60 | 386.40 | 390.84 | 388.37 | 18,343 |
| Apr 05, 2024 | 383.50 | 388.30 | 379.80 | 385.04 | 382.61 | 14,902 |
| Apr 04, 2024 | 387.05 | 388.50 | 381.90 | 386.18 | 383.74 | 42,928 |
| Apr 03, 2024 | 384.15 | 392.40 | 381.00 | 381.76 | 379.35 | 51,223 |
| Apr 02, 2024 | 404.15 | 431.58 | 391.30 | 396.00 | 393.50 | 40,845 |
| Mar 28, 2024 | 399.90 | 407.00 | 402.90 | 404.00 | 401.45 | 31,304 |
| Mar 27, 2024 | 398.95 | 410.10 | 405.60 | 406.20 | 403.64 | 37,147 |
| Mar 26, 2024 | 398.45 | 408.20 | 404.50 | 405.70 | 403.14 | 21,942 |
| Mar 25, 2024 | 399.55 | 407.90 | 402.50 | 402.80 | 400.26 | 40,632 |
| Mar 22, 2024 | 405.90 | 401.58 | 396.40 | 401.58 | 399.05 | 20,596 |
| Mar 21, 2024 | 401.40 | 401.90 | 393.40 | 397.51 | 395.00 | 39,800 |
| Mar 20, 2024 | 396.15 | 400.00 | 394.90 | 398.72 | 396.20 | 28,697 |
| Mar 19, 2024 | 402.35 | 398.10 | 390.40 | 395.49 | 393.00 | 40,295 |
| Mar 18, 2024 | 395.20 | 393.60 | 388.00 | 393.60 | 391.12 | 43,368 |
| Mar 15, 2024 | 398.65 | 389.80 | 384.40 | 388.20 | 385.75 | 41,019 |
| Mar 14, 2024 | 387.55 | 389.40 | 385.60 | 386.90 | 384.46 | 30,514 |
| Mar 13, 2024 | 387.35 | 389.80 | 384.30 | 387.20 | 384.76 | 40,898 |
| Mar 12, 2024 | 379.95 | 387.70 | 378.50 | 383.57 | 381.15 | 24,477 |
| Mar 11, 2024 | 384.75 | 385.90 | 379.60 | 382.34 | 379.93 | 17,090 |
| Mar 08, 2024 | 385.15 | 390.90 | 383.80 | 387.41 | 384.96 | 41,518 |
| Mar 07, 2024 | 379.20 | 386.60 | 377.70 | 383.30 | 380.88 | 15,068 |
| Mar 06, 2024 | 378.90 | 380.90 | 378.30 | 378.77 | 376.38 | 15,634 |
| Mar 05, 2024 | 375.95 | 383.00 | 375.40 | 380.46 | 378.06 | 14,755 |
| Mar 04, 2024 | 381.10 | 385.70 | 376.50 | 380.96 | 378.56 | 38,097 |
| Mar 01, 2024 | 391.05 | 394.90 | 390.00 | 393.00 | 390.52 | 18,376 |
| Feb 29, 2024 | 397.80 | 398.70 | 385.50 | 389.86 | 387.40 | 69,402 |
| Feb 28, 2024 | 390.55 | 395.80 | 387.50 | 393.32 | 390.84 | 36,540 |
| Feb 27, 2024 | 389.55 | 391.80 | 383.40 | 386.10 | 383.66 | 34,993 |
| Feb 26, 2024 | 382.95 | 387.80 | 380.00 | 386.33 | 383.90 | 22,260 |
| Feb 23, 2024 | 383.30 | 386.00 | 381.90 | 385.92 | 383.49 | 22,290 |
| Feb 22, 2024 | 373.05 | 381.00 | 371.50 | 380.12 | 377.73 | 32,807 |
| Feb 21, 2024 | 365.10 | 368.97 | 361.90 | 368.97 | 366.65 | 37,993 |
| Feb 20, 2024 | 360.90 | 362.70 | 359.60 | 362.50 | 360.21 | 216,433 |
| Feb 19, 2024 | 360.10 | 364.27 | 359.00 | 361.60 | 359.32 | 22,504 |
| Feb 16, 2024 | 364.55 | 365.00 | 361.70 | 362.90 | 360.61 | 10,917 |
| Feb 15, 2024 | 358.55 | 361.80 | 356.60 | 358.93 | 356.67 | 40,356 |
| Feb 14, 2024 | 354.30 | 356.00 | 352.50 | 355.46 | 353.22 | 161,387 |
| Feb 13, 2024 | 359.70 | 360.80 | 351.90 | 360.05 | 357.78 | 118,159 |
| Feb 12, 2024 | 362.85 | 365.70 | 360.40 | 361.55 | 359.27 | 120,903 |
| Feb 09, 2024 | 359.20 | 363.10 | 356.30 | 359.09 | 356.83 | 27,883 |
| Feb 08, 2024 | 352.70 | 355.00 | 351.10 | 353.06 | 350.83 | 29,416 |
| Feb 07, 2024 | 356.65 | 359.10 | 351.70 | 357.53 | 355.27 | 29,722 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.