Ferrari N.V. (2FE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:20PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 399.10 | 401.70 | 397.40 | 400.00 | 400.00 | 137 |
| May 02, 2024 | 385.90 | 397.10 | 385.90 | 396.70 | 396.70 | 135 |
| Apr 30, 2024 | 398.00 | 398.00 | 387.70 | 387.70 | 387.70 | 19 |
| Apr 29, 2024 | 394.50 | 395.60 | 390.60 | 390.60 | 390.60 | 25 |
| Apr 26, 2024 | 388.00 | 394.00 | 385.90 | 394.00 | 394.00 | 1 |
| Apr 25, 2024 | 392.90 | 396.30 | 383.70 | 383.70 | 383.70 | 135 |
| Apr 24, 2024 | 393.00 | 396.80 | 393.00 | 393.00 | 393.00 | 551 |
| Apr 23, 2024 | 383.90 | 395.00 | 383.90 | 395.00 | 395.00 | 38 |
| Apr 22, 2024 | 384.60 | 386.50 | 378.10 | 386.40 | 386.40 | 78 |
| Apr 22, 2024 | 2.443 Dividend | |||||
| Apr 19, 2024 | 384.50 | 390.60 | 384.00 | 386.20 | 383.76 | 79 |
| Apr 18, 2024 | 389.80 | 391.40 | 385.00 | 385.00 | 382.56 | 12 |
| Apr 17, 2024 | 386.40 | 393.40 | 386.40 | 393.40 | 390.91 | - |
| Apr 16, 2024 | 387.90 | 388.80 | 383.50 | 387.00 | 384.55 | 74 |
| Apr 15, 2024 | 388.00 | 393.70 | 388.00 | 388.90 | 386.44 | 45 |
| Apr 12, 2024 | 391.00 | 393.90 | 386.40 | 386.40 | 383.96 | 10 |
| Apr 11, 2024 | 390.00 | 390.00 | 389.00 | 389.90 | 387.43 | 1 |
| Apr 10, 2024 | 387.90 | 388.70 | 384.40 | 384.40 | 381.97 | 3 |
| Apr 09, 2024 | 390.00 | 390.00 | 383.70 | 383.70 | 381.27 | 10 |
| Apr 08, 2024 | 387.80 | 392.10 | 386.20 | 391.50 | 389.02 | 13 |
| Apr 05, 2024 | 385.20 | 387.40 | 385.00 | 386.50 | 384.06 | 114 |
| Apr 04, 2024 | 386.00 | 390.20 | 383.40 | 383.60 | 381.17 | 151 |
| Apr 03, 2024 | 388.20 | 388.20 | 383.50 | 386.70 | 384.25 | 55 |
| Apr 02, 2024 | 402.00 | 403.60 | 390.10 | 390.10 | 387.63 | 93 |
| Mar 28, 2024 | 405.30 | 405.90 | 404.10 | 404.10 | 401.54 | 44 |
| Mar 27, 2024 | 406.80 | 410.00 | 405.50 | 406.90 | 404.33 | 78 |
| Mar 26, 2024 | 405.00 | 407.70 | 404.30 | 405.00 | 402.44 | 27 |
| Mar 25, 2024 | 403.20 | 408.10 | 403.00 | 408.10 | 405.52 | 152 |
| Mar 22, 2024 | 397.40 | 400.40 | 397.40 | 400.40 | 397.87 | 20 |
| Mar 21, 2024 | 400.00 | 400.10 | 394.20 | 400.10 | 397.57 | 58 |
| Mar 20, 2024 | 395.40 | 400.10 | 395.40 | 398.60 | 396.08 | 111 |
| Mar 19, 2024 | 392.00 | 397.10 | 391.60 | 395.50 | 393.00 | 30 |
| Mar 18, 2024 | 387.40 | 392.50 | 387.40 | 392.50 | 390.02 | 66 |
| Mar 15, 2024 | 384.40 | 389.70 | 384.20 | 389.70 | 387.23 | 52 |
| Mar 14, 2024 | 384.70 | 387.40 | 383.80 | 383.80 | 381.37 | 57 |
| Mar 13, 2024 | 386.80 | 387.70 | 385.00 | 387.60 | 385.15 | 68 |
| Mar 12, 2024 | 379.60 | 389.80 | 379.50 | 389.80 | 387.33 | 34 |
| Mar 11, 2024 | 385.00 | 385.00 | 379.90 | 379.90 | 377.50 | 47 |
| Mar 08, 2024 | 384.20 | 388.40 | 383.70 | 388.40 | 385.94 | 55 |
| Mar 07, 2024 | 383.50 | 386.00 | 378.00 | 386.00 | 383.56 | 73 |
| Mar 06, 2024 | 380.00 | 383.40 | 378.50 | 383.40 | 380.97 | 100 |
| Mar 05, 2024 | 380.00 | 381.00 | 375.20 | 380.00 | 377.60 | 82 |
| Mar 04, 2024 | 388.90 | 388.90 | 379.00 | 383.60 | 381.17 | 206 |
| Mar 01, 2024 | 391.60 | 393.50 | 390.20 | 393.40 | 390.91 | 75 |
| Feb 29, 2024 | 395.90 | 398.10 | 388.30 | 392.60 | 390.12 | 145 |
| Feb 28, 2024 | 388.30 | 394.70 | 388.10 | 392.90 | 390.41 | 12 |
| Feb 27, 2024 | 385.50 | 389.60 | 384.10 | 387.90 | 385.45 | 89 |
| Feb 26, 2024 | 385.50 | 387.30 | 381.70 | 387.30 | 384.85 | 160 |
| Feb 23, 2024 | 383.00 | 385.90 | 382.10 | 385.90 | 383.46 | 182 |
| Feb 22, 2024 | 373.20 | 380.10 | 371.30 | 380.10 | 377.70 | 80 |
| Feb 21, 2024 | 359.80 | 368.00 | 359.80 | 368.00 | 365.67 | 106 |
| Feb 20, 2024 | 360.30 | 362.20 | 360.00 | 362.20 | 359.91 | 101 |
| Feb 19, 2024 | 360.00 | 360.10 | 359.20 | 360.10 | 357.82 | 3 |
| Feb 16, 2024 | 360.30 | 364.90 | 360.30 | 363.10 | 360.80 | 78 |
| Feb 15, 2024 | 356.10 | 360.80 | 356.10 | 360.20 | 357.92 | 18 |
| Feb 14, 2024 | 352.30 | 355.60 | 352.30 | 355.60 | 353.35 | 56 |
| Feb 13, 2024 | 360.50 | 360.50 | 353.00 | 353.50 | 351.26 | 42 |
| Feb 12, 2024 | 365.00 | 367.00 | 357.80 | 357.80 | 355.54 | 202 |
| Feb 09, 2024 | 356.50 | 363.90 | 356.50 | 363.70 | 361.40 | 417 |
| Feb 08, 2024 | 354.20 | 358.80 | 351.50 | 358.80 | 356.53 | 150 |
| Feb 07, 2024 | 352.60 | 358.30 | 352.60 | 356.70 | 354.44 | 52 |
| Feb 06, 2024 | 346.30 | 350.50 | 346.20 | 349.90 | 347.69 | 26 |
| Feb 05, 2024 | 348.10 | 348.10 | 343.00 | 344.00 | 341.82 | 162 |
| Feb 02, 2024 | 359.70 | 359.70 | 345.30 | 349.40 | 347.19 | 247 |
| Feb 01, 2024 | 322.40 | 359.80 | 318.40 | 357.30 | 355.04 | 352 |
| Jan 31, 2024 | 322.60 | 326.30 | 320.90 | 322.90 | 320.86 | 316 |
| Jan 30, 2024 | 317.40 | 322.00 | 317.40 | 322.00 | 319.96 | 162 |
| Jan 29, 2024 | 315.70 | 315.70 | 312.90 | 315.00 | 313.01 | 51 |
| Jan 26, 2024 | 309.90 | 313.30 | 309.90 | 313.30 | 311.32 | 20 |
| Jan 25, 2024 | 307.10 | 307.10 | 305.70 | 305.70 | 303.77 | 31 |
| Jan 24, 2024 | 307.30 | 310.10 | 304.80 | 310.10 | 308.14 | 117 |
| Jan 23, 2024 | 311.20 | 311.20 | 305.70 | 305.70 | 303.77 | 49 |
| Jan 22, 2024 | 324.80 | 324.80 | 310.10 | 310.10 | 308.14 | 78 |
| Jan 19, 2024 | 319.70 | 319.90 | 318.80 | 318.80 | 316.78 | 30 |
| Jan 18, 2024 | 315.70 | 318.90 | 315.20 | 318.90 | 316.88 | 62 |
| Jan 17, 2024 | 317.30 | 317.30 | 313.70 | 315.40 | 313.40 | 46 |
| Jan 16, 2024 | 309.90 | 319.40 | 309.90 | 319.40 | 317.38 | 38 |
| Jan 15, 2024 | 317.40 | 318.10 | 314.30 | 314.30 | 312.31 | 89 |
| Jan 12, 2024 | 318.30 | 320.40 | 318.30 | 320.40 | 318.37 | 232 |
| Jan 11, 2024 | 320.40 | 323.60 | 318.00 | 318.00 | 315.99 | 146 |
| Jan 10, 2024 | 314.90 | 317.20 | 314.90 | 317.10 | 315.09 | 259 |
| Jan 09, 2024 | 312.30 | 315.00 | 312.30 | 315.00 | 313.01 | 43 |
| Jan 08, 2024 | 302.00 | 310.00 | 302.00 | 310.00 | 308.04 | 45 |
| Jan 05, 2024 | 303.30 | 304.80 | 302.70 | 304.30 | 302.38 | 93 |
| Jan 04, 2024 | 306.10 | 309.10 | 306.10 | 307.00 | 305.06 | 261 |
| Jan 03, 2024 | 307.10 | 307.10 | 303.00 | 306.00 | 304.06 | 475 |
| Jan 02, 2024 | 308.50 | 312.00 | 304.60 | 308.10 | 306.15 | 82 |
| Dec 29, 2023 | 306.00 | 308.30 | 306.00 | 308.00 | 306.05 | 136 |
| Dec 28, 2023 | 305.50 | 306.00 | 304.30 | 306.00 | 304.06 | 49 |
| Dec 27, 2023 | 305.30 | 307.60 | 303.60 | 303.60 | 301.68 | 132 |
| Dec 22, 2023 | 305.40 | 306.60 | 304.00 | 304.00 | 302.08 | 174 |
| Dec 21, 2023 | 311.20 | 312.90 | 304.40 | 304.80 | 302.87 | 657 |
| Dec 20, 2023 | 320.00 | 320.00 | 314.00 | 314.40 | 312.41 | 472 |
| Dec 19, 2023 | 316.20 | 316.80 | 315.00 | 316.70 | 314.70 | 36 |
| Dec 18, 2023 | 325.60 | 325.60 | 316.20 | 316.20 | 314.20 | 95 |
| Dec 15, 2023 | 333.30 | 335.60 | 326.70 | 326.70 | 324.63 | 116 |
| Dec 14, 2023 | 340.40 | 340.40 | 329.10 | 329.10 | 327.02 | 29 |
| Dec 13, 2023 | 334.70 | 342.80 | 334.70 | 339.90 | 337.75 | 193 |
| Dec 12, 2023 | 344.50 | 345.80 | 343.60 | 343.60 | 341.43 | 109 |
| Dec 11, 2023 | 341.00 | 345.00 | 341.00 | 344.70 | 342.52 | 32 |
| *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.