XETRA - Delayed Quote EUR
Ferrari N.V. (2FE.DE)
402.70
-10.60
(-2.56%)
As of 10:00:45 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 405.10 | 406.40 | 402.30 | 402.70 | 402.70 | 624 |
| Jun 12, 2025 | 418.60 | 418.60 | 411.00 | 413.30 | 413.30 | 2,411 |
| Jun 11, 2025 | 426.40 | 426.40 | 424.00 | 424.00 | 424.00 | 493 |
| Jun 10, 2025 | 421.60 | 427.40 | 421.60 | 427.00 | 427.00 | 947 |
| Jun 9, 2025 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| Jun 6, 2025 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| Jun 5, 2025 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - |
| Jun 4, 2025 | 417.00 | 421.00 | 417.00 | 420.60 | 420.60 | 1,284 |
| Jun 3, 2025 | 418.10 | 419.30 | 416.40 | 419.00 | 419.00 | 951 |
| Jun 2, 2025 | 419.00 | 419.80 | 414.80 | 416.80 | 416.80 | 1,218 |
| May 30, 2025 | 420.10 | 424.50 | 419.00 | 421.40 | 421.40 | 698 |
| May 29, 2025 | 425.40 | 425.40 | 419.10 | 421.20 | 421.20 | 462 |
| May 28, 2025 | 424.70 | 425.50 | 421.80 | 422.30 | 422.30 | 492 |
| May 27, 2025 | 422.90 | 429.80 | 422.90 | 424.50 | 424.50 | 732 |
| May 26, 2025 | 425.30 | 425.30 | 422.00 | 422.20 | 422.20 | 743 |
| May 23, 2025 | 436.20 | 436.50 | 415.50 | 421.40 | 421.40 | 4,582 |
| May 22, 2025 | 441.20 | 442.00 | 435.60 | 436.10 | 436.10 | 630 |
| May 21, 2025 | 440.90 | 443.30 | 440.30 | 443.00 | 443.00 | 493 |
| May 20, 2025 | 441.10 | 445.00 | 439.80 | 443.30 | 443.30 | 940 |
| May 19, 2025 | 441.70 | 441.70 | 436.30 | 441.30 | 441.30 | 968 |
| May 16, 2025 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
| May 15, 2025 | 442.90 | 445.10 | 439.90 | 442.60 | 442.60 | 2,505 |
| May 14, 2025 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - |
| May 13, 2025 | 438.50 | 441.90 | 435.50 | 440.20 | 440.20 | 1,156 |
| May 12, 2025 | 439.50 | 446.20 | 435.00 | 438.30 | 438.30 | 2,628 |
| May 9, 2025 | 430.60 | 432.80 | 429.00 | 432.30 | 432.30 | 1,067 |
| May 8, 2025 | 421.30 | 431.00 | 420.70 | 430.90 | 430.90 | 2,439 |
| May 7, 2025 | 420.10 | 427.00 | 414.30 | 418.40 | 418.40 | 2,291 |
| May 6, 2025 | 408.30 | 420.60 | 401.60 | 417.00 | 417.00 | 3,590 |
| May 5, 2025 | 408.40 | 411.10 | 407.70 | 410.40 | 410.40 | 943 |
| May 2, 2025 | 405.10 | 410.20 | 404.00 | 410.00 | 410.00 | 1,449 |
| Apr 30, 2025 | 404.90 | 406.00 | 396.40 | 401.70 | 401.70 | 1,673 |
| Apr 29, 2025 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
| Apr 28, 2025 | 404.60 | 406.40 | 398.70 | 398.90 | 398.90 | 1,339 |
| Apr 25, 2025 | 401.80 | 405.60 | 400.80 | 402.10 | 402.10 | 2,820 |
| Apr 24, 2025 | 391.30 | 401.10 | 389.70 | 399.00 | 399.00 | 2,176 |
| Apr 23, 2025 | 2.986 Dividend | |||||
| Apr 23, 2025 | 392.60 | 395.00 | 390.20 | 391.70 | 391.70 | 6,737 |
| Apr 22, 2025 | 384.00 | 389.60 | 378.40 | 387.10 | 384.11 | 4,403 |
| Apr 17, 2025 | 380.70 | 387.10 | 380.40 | 386.10 | 383.12 | 1,511 |
| Apr 16, 2025 | 380.60 | 384.40 | 378.60 | 384.40 | 381.43 | 19,923 |
| Apr 15, 2025 | 379.20 | 379.20 | 379.20 | 379.20 | 376.27 | - |
| Apr 14, 2025 | 374.90 | 381.40 | 373.90 | 379.20 | 376.27 | 1,424 |
| Apr 11, 2025 | 379.00 | 379.00 | 365.60 | 369.70 | 366.85 | 1,522 |
| Apr 10, 2025 | 390.00 | 391.90 | 377.10 | 377.40 | 374.49 | 5,025 |
| Apr 9, 2025 | 371.30 | 374.50 | 361.70 | 362.50 | 359.70 | 3,060 |
| Apr 8, 2025 | 369.90 | 377.30 | 360.80 | 376.80 | 373.89 | 17,768 |
| Apr 7, 2025 | 353.50 | 383.30 | 347.80 | 361.90 | 359.11 | 10,729 |
| Apr 4, 2025 | 391.80 | 397.00 | 378.40 | 388.10 | 385.11 | 3,926 |
| Apr 3, 2025 | 399.10 | 407.20 | 390.60 | 391.80 | 388.78 | 1,908 |
| Apr 2, 2025 | 398.30 | 404.00 | 398.00 | 404.00 | 400.88 | 2,673 |
| Apr 1, 2025 | 396.70 | 403.40 | 394.60 | 401.80 | 398.70 | 4,091 |
| Mar 31, 2025 | 396.20 | 398.40 | 391.00 | 392.60 | 389.57 | 1,209 |
| Mar 28, 2025 | 401.70 | 407.30 | 397.80 | 401.20 | 398.11 | 3,696 |
| Mar 27, 2025 | 375.50 | 391.90 | 374.10 | 391.60 | 388.58 | 6,271 |
| Mar 26, 2025 | 400.80 | 400.80 | 384.60 | 384.60 | 381.63 | 2,580 |
| Mar 25, 2025 | 402.80 | 405.60 | 399.00 | 399.50 | 396.42 | 1,715 |
| Mar 24, 2025 | 403.90 | 403.90 | 403.90 | 403.90 | 400.78 | - |
| Mar 21, 2025 | 408.30 | 409.40 | 400.50 | 403.90 | 400.78 | 2,297 |
| Mar 20, 2025 | 416.80 | 418.00 | 410.00 | 410.90 | 407.73 | 656 |
| Mar 19, 2025 | 409.40 | 416.30 | 409.40 | 415.40 | 412.20 | 1,323 |
| Mar 18, 2025 | 416.90 | 417.00 | 407.50 | 409.70 | 406.54 | 1,395 |
| Mar 17, 2025 | 412.30 | 412.30 | 412.30 | 412.30 | 409.12 | - |
| Mar 14, 2025 | 407.20 | 415.30 | 406.70 | 412.30 | 409.12 | 1,925 |
| Mar 13, 2025 | 409.90 | 415.00 | 405.30 | 408.30 | 405.15 | 2,351 |
| Mar 12, 2025 | 403.50 | 414.50 | 403.30 | 414.50 | 411.30 | 1,210 |
| Mar 11, 2025 | 405.70 | 409.00 | 397.80 | 401.90 | 398.80 | 3,030 |
| Mar 10, 2025 | 415.10 | 416.00 | 405.80 | 406.70 | 403.56 | 1,683 |
| Mar 7, 2025 | 415.20 | 417.00 | 405.80 | 412.50 | 409.32 | 2,101 |
| Mar 6, 2025 | 420.20 | 420.50 | 411.10 | 415.10 | 411.90 | 3,886 |
| Mar 5, 2025 | 436.30 | 436.40 | 421.20 | 423.00 | 419.74 | 3,118 |
| Mar 4, 2025 | 444.20 | 446.90 | 431.00 | 431.00 | 427.68 | 2,931 |
| Mar 3, 2025 | 447.10 | 457.50 | 446.00 | 450.70 | 447.22 | 1,940 |
| Feb 28, 2025 | 436.90 | 450.00 | 436.30 | 449.60 | 446.13 | 2,862 |
| Feb 27, 2025 | 478.00 | 478.00 | 439.60 | 444.90 | 441.47 | 9,658 |
| Feb 26, 2025 | 480.60 | 484.20 | 479.00 | 483.70 | 479.97 | 1,129 |
| Feb 25, 2025 | 478.40 | 485.00 | 477.80 | 477.80 | 474.11 | 1,003 |
| Feb 24, 2025 | 482.30 | 484.50 | 478.30 | 480.80 | 477.09 | 1,500 |
| Feb 21, 2025 | 482.90 | 485.00 | 479.80 | 482.20 | 478.48 | - |
| Feb 20, 2025 | 477.80 | 483.30 | 477.30 | 482.70 | 478.98 | 1,050 |
| Feb 19, 2025 | 484.60 | 486.10 | 478.90 | 479.30 | 475.60 | 2,815 |
| Feb 18, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 484.24 | - |
| Feb 17, 2025 | 478.90 | 489.30 | 478.40 | 488.00 | 484.24 | 2,539 |
| Feb 14, 2025 | 473.90 | 482.60 | 472.60 | 479.40 | 475.70 | 5,824 |
| Feb 13, 2025 | 465.20 | 475.30 | 464.90 | 474.80 | 471.14 | 3,923 |
| Feb 12, 2025 | 459.60 | 465.20 | 459.60 | 461.60 | 458.04 | 3,001 |
| Feb 11, 2025 | 447.80 | 459.80 | 447.40 | 459.10 | 455.56 | 3,980 |
| Feb 10, 2025 | 435.20 | 435.20 | 435.20 | 435.20 | 431.84 | - |
| Feb 7, 2025 | 443.40 | 443.40 | 433.10 | 435.20 | 431.84 | 3,884 |
| Feb 6, 2025 | 447.20 | 450.20 | 444.30 | 447.30 | 443.85 | 3,288 |
| Feb 5, 2025 | 443.30 | 445.00 | 434.70 | 443.20 | 439.78 | 3,786 |
| Feb 4, 2025 | 411.80 | 453.50 | 409.20 | 448.60 | 445.14 | 15,984 |
| Feb 3, 2025 | 405.30 | 415.80 | 402.80 | 415.60 | 412.39 | 2,900 |
| Jan 31, 2025 | 415.70 | 418.70 | 414.40 | 417.00 | 413.78 | 1,406 |
| Jan 30, 2025 | 412.80 | 413.20 | 407.90 | 412.80 | 409.62 | 1,780 |
| Jan 29, 2025 | 413.50 | 414.80 | 410.20 | 412.20 | 409.02 | 1,251 |
| Jan 28, 2025 | 413.40 | 417.80 | 408.40 | 410.20 | 407.04 | 1,529 |
| Jan 27, 2025 | 409.90 | 410.20 | 403.00 | 409.00 | 405.85 | 2,464 |
| Jan 24, 2025 | 410.10 | 410.10 | 410.10 | 410.10 | 406.94 | - |
| Jan 23, 2025 | 416.30 | 416.40 | 407.80 | 410.10 | 406.94 | 2,412 |
| Jan 22, 2025 | 420.60 | 424.20 | 416.00 | 417.30 | 414.08 | 1,240 |
| Jan 21, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 416.96 | - |
| Jan 20, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 416.96 | - |
| Jan 17, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 416.96 | - |
| Jan 16, 2025 | 423.50 | 428.10 | 419.90 | 420.20 | 416.96 | 1,419 |
| Jan 15, 2025 | 409.30 | 419.90 | 409.30 | 418.70 | 415.47 | 1,564 |
| Jan 14, 2025 | 409.40 | 414.20 | 409.10 | 410.80 | 407.63 | 2,355 |
| Jan 13, 2025 | 415.10 | 415.10 | 402.90 | 406.80 | 403.66 | 2,315 |
| Jan 10, 2025 | 420.80 | 425.40 | 418.80 | 418.80 | 415.57 | 1,057 |
| Jan 9, 2025 | 418.90 | 422.00 | 417.40 | 421.60 | 418.35 | 797 |
| Jan 8, 2025 | 414.80 | 414.80 | 414.80 | 414.80 | 411.60 | - |
| Jan 7, 2025 | 411.50 | 416.00 | 410.70 | 414.80 | 411.60 | 3,515 |
| Jan 6, 2025 | 406.50 | 415.10 | 406.50 | 411.20 | 408.03 | 458 |
| Jan 3, 2025 | 409.40 | 409.40 | 401.00 | 405.70 | 402.57 | 592 |
| Jan 2, 2025 | 409.40 | 411.00 | 403.50 | 411.00 | 407.83 | 1,074 |
| Dec 30, 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 410.71 | - |
| Dec 27, 2024 | 407.60 | 413.90 | 406.50 | 413.90 | 410.71 | 1,458 |
| Dec 23, 2024 | 407.90 | 410.40 | 406.70 | 408.30 | 405.15 | 681 |
| Dec 20, 2024 | 405.90 | 412.70 | 403.50 | 412.10 | 408.92 | 2,181 |
| Dec 19, 2024 | 411.40 | 417.60 | 406.60 | 408.40 | 405.25 | 2,212 |
| Dec 18, 2024 | 413.80 | 416.50 | 411.80 | 415.60 | 412.39 | 1,630 |
| Dec 17, 2024 | 413.80 | 416.70 | 411.80 | 414.90 | 411.70 | 1,732 |
| Dec 16, 2024 | 430.70 | 431.70 | 419.40 | 420.50 | 417.26 | 4,162 |
| Dec 13, 2024 | 432.90 | 438.00 | 431.20 | 431.20 | 427.87 | 1,657 |
| Dec 12, 2024 | 428.00 | 433.20 | 428.00 | 431.20 | 427.87 | 1,597 |
| Dec 11, 2024 | 425.20 | 428.60 | 423.60 | 427.90 | 424.60 | 767 |
| Dec 10, 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 424.30 | - |
| Dec 9, 2024 | 434.10 | 434.10 | 425.70 | 427.60 | 424.30 | 824 |
| Dec 6, 2024 | 422.70 | 432.60 | 422.30 | 431.90 | 428.57 | 1,684 |
| Dec 5, 2024 | 426.50 | 426.50 | 421.90 | 423.30 | 420.03 | 507 |
| Dec 4, 2024 | 424.00 | 428.10 | 423.90 | 424.10 | 420.83 | 557 |
| Dec 3, 2024 | 417.10 | 422.20 | 416.80 | 420.90 | 417.65 | 2,382 |
| Dec 2, 2024 | 409.70 | 417.50 | 407.00 | 416.60 | 413.39 | 1,175 |
| Nov 29, 2024 | 407.90 | 411.40 | 406.40 | 411.40 | 408.23 | 1,313 |
| Nov 28, 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 407.33 | - |
| Nov 27, 2024 | 410.60 | 411.90 | 406.70 | 410.50 | 407.33 | 1,267 |
| Nov 26, 2024 | 412.10 | 413.60 | 409.80 | 413.20 | 410.01 | 1,575 |
| Nov 25, 2024 | 417.70 | 417.70 | 417.70 | 417.70 | 414.48 | - |
| Nov 22, 2024 | 411.50 | 417.90 | 407.20 | 417.70 | 414.48 | 1,474 |
| Nov 21, 2024 | 404.60 | 409.40 | 399.90 | 409.40 | 406.24 | 1,611 |
| Nov 20, 2024 | 407.70 | 407.90 | 401.00 | 404.30 | 401.18 | 1,582 |
| Nov 19, 2024 | 411.00 | 411.20 | 401.60 | 406.40 | 403.27 | 2,654 |
| Nov 18, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 414.78 | - |
| Nov 15, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 414.78 | - |
| Nov 14, 2024 | 415.70 | 419.70 | 413.40 | 418.00 | 414.78 | 1,118 |
| Nov 13, 2024 | 410.20 | 415.90 | 408.00 | 415.90 | 412.69 | 1,634 |
| Nov 12, 2024 | 422.50 | 422.50 | 413.50 | 414.70 | 411.50 | 1,479 |
| Nov 11, 2024 | 424.70 | 429.10 | 424.60 | 427.60 | 424.30 | 3,036 |
| Nov 8, 2024 | 417.90 | 421.40 | 413.80 | 421.40 | 418.15 | 1,572 |
| Nov 7, 2024 | 409.50 | 422.50 | 409.00 | 417.30 | 414.08 | 2,531 |
| Nov 6, 2024 | 412.10 | 414.40 | 404.60 | 407.80 | 404.65 | 8,018 |
| Nov 5, 2024 | 437.70 | 438.90 | 406.30 | 407.30 | 404.16 | 12,613 |
| Nov 4, 2024 | 440.00 | 445.60 | 438.10 | 438.60 | 435.22 | 2,100 |
| Nov 1, 2024 | 437.90 | 444.20 | 437.80 | 441.80 | 438.39 | 1,331 |
| Oct 31, 2024 | 439.10 | 441.90 | 436.00 | 440.10 | 436.71 | 1,688 |
| Oct 30, 2024 | 449.90 | 450.10 | 441.20 | 443.70 | 440.28 | 1,637 |
| Oct 29, 2024 | 456.50 | 456.50 | 451.00 | 451.60 | 448.12 | 762 |
| Oct 28, 2024 | 454.10 | 455.00 | 451.00 | 452.40 | 448.91 | 1,178 |
| Oct 25, 2024 | 447.30 | 451.00 | 447.30 | 449.60 | 446.13 | 2,008 |
| Oct 24, 2024 | 447.00 | 452.00 | 445.60 | 445.60 | 442.16 | 2,145 |
| Oct 23, 2024 | 443.60 | 448.00 | 441.80 | 446.90 | 443.45 | 710 |
| Oct 22, 2024 | 442.90 | 444.50 | 439.60 | 443.80 | 440.38 | 1,215 |
| Oct 21, 2024 | 445.90 | 446.40 | 441.40 | 441.40 | 438.00 | 1,416 |
| Oct 18, 2024 | 447.80 | 447.90 | 441.80 | 443.60 | 440.18 | 2,218 |
| Oct 17, 2024 | 437.20 | 444.70 | 437.20 | 442.80 | 439.38 | 1,910 |
| Oct 16, 2024 | 432.80 | 436.90 | 430.60 | 433.90 | 430.55 | 1,290 |
| Oct 15, 2024 | 440.90 | 442.40 | 434.50 | 436.00 | 432.64 | 2,169 |
| Oct 14, 2024 | 431.20 | 438.40 | 429.90 | 436.90 | 433.53 | 1,702 |
| Oct 11, 2024 | 415.00 | 426.70 | 412.10 | 426.70 | 423.41 | 2,438 |
| Oct 10, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 415.57 | - |
| Oct 9, 2024 | 417.20 | 420.00 | 416.40 | 418.80 | 415.57 | 1,133 |
| Oct 8, 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 406.54 | - |
| Oct 7, 2024 | 410.90 | 411.50 | 407.20 | 409.70 | 406.54 | 3,116 |
| Oct 4, 2024 | 406.90 | 412.60 | 404.80 | 409.40 | 406.24 | 1,415 |
| Oct 3, 2024 | 414.50 | 414.50 | 406.00 | 406.50 | 403.36 | 881 |
| Oct 2, 2024 | 411.60 | 420.00 | 410.80 | 415.30 | 412.10 | 1,116 |
| Oct 1, 2024 | 421.30 | 423.80 | 414.00 | 414.60 | 411.40 | 921 |
| Sep 30, 2024 | 420.30 | 423.60 | 419.00 | 419.80 | 416.56 | 855 |
| Sep 27, 2024 | 428.60 | 433.00 | 424.00 | 425.30 | 422.02 | 1,159 |
| Sep 26, 2024 | 431.00 | 433.40 | 425.20 | 427.90 | 424.60 | 937 |
| Sep 25, 2024 | 427.70 | 427.70 | 423.00 | 423.10 | 419.84 | 390 |
| Sep 24, 2024 | 433.20 | 433.40 | 422.30 | 428.50 | 425.19 | 1,928 |
| Sep 23, 2024 | 420.70 | 432.80 | 420.30 | 430.30 | 426.98 | 1,645 |
| Sep 20, 2024 | 424.40 | 424.40 | 419.00 | 420.00 | 416.76 | 986 |
| Sep 19, 2024 | 415.00 | 426.90 | 414.80 | 426.90 | 423.61 | 1,270 |
| Sep 18, 2024 | 418.30 | 418.60 | 411.40 | 411.90 | 408.72 | 884 |
| Sep 17, 2024 | 419.20 | 423.20 | 418.60 | 419.30 | 416.07 | 584 |
| Sep 16, 2024 | 423.10 | 424.70 | 416.70 | 417.10 | 413.88 | 871 |
| Sep 13, 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 422.32 | - |
| Sep 12, 2024 | 429.30 | 429.70 | 422.40 | 425.60 | 422.32 | 1,070 |
| Sep 11, 2024 | 423.30 | 426.60 | 420.30 | 423.60 | 420.33 | 1,092 |
| Sep 10, 2024 | 427.40 | 428.90 | 423.80 | 425.20 | 421.92 | 1,172 |
| Sep 9, 2024 | 427.70 | 430.60 | 426.20 | 427.70 | 424.40 | 1,507 |
| Sep 6, 2024 | 429.70 | 435.70 | 425.20 | 425.20 | 421.92 | 1,651 |
| Sep 5, 2024 | 438.30 | 439.50 | 424.80 | 428.20 | 424.90 | 1,997 |
| Sep 4, 2024 | 438.50 | 440.50 | 434.40 | 438.70 | 435.32 | 2,824 |
| Sep 3, 2024 | 447.20 | 450.40 | 443.30 | 444.10 | 440.67 | 1,425 |
| Sep 2, 2024 | 448.50 | 448.50 | 443.60 | 447.70 | 444.25 | 1,024 |
| Aug 30, 2024 | 444.00 | 447.90 | 443.70 | 447.00 | 443.55 | 1,199 |
| Aug 29, 2024 | 439.00 | 446.00 | 439.00 | 445.70 | 442.26 | 1,337 |
| Aug 28, 2024 | 438.20 | 441.80 | 436.90 | 437.60 | 434.22 | 1,793 |
| Aug 27, 2024 | 431.50 | 438.50 | 430.50 | 437.80 | 434.42 | 3,041 |
| Aug 26, 2024 | 431.90 | 433.20 | 429.70 | 430.30 | 426.98 | 740 |
| Aug 23, 2024 | 431.20 | 435.10 | 430.00 | 431.10 | 427.77 | 903 |
| Aug 22, 2024 | 431.70 | 432.80 | 427.90 | 431.20 | 427.87 | 2,611 |
| Aug 21, 2024 | 421.60 | 431.40 | 421.60 | 431.40 | 428.07 | 1,855 |
| Aug 20, 2024 | 421.40 | 423.60 | 420.50 | 420.90 | 417.65 | 881 |
| Aug 19, 2024 | 418.00 | 421.30 | 417.60 | 419.70 | 416.46 | 1,824 |
| Aug 16, 2024 | 417.80 | 420.00 | 414.00 | 418.60 | 415.37 | 2,335 |
| Aug 15, 2024 | 409.60 | 422.00 | 409.10 | 415.10 | 411.90 | 2,420 |
| Aug 14, 2024 | 394.80 | 406.10 | 394.70 | 406.10 | 402.97 | 2,531 |
| Aug 13, 2024 | 389.60 | 391.20 | 385.60 | 390.50 | 387.49 | 340 |
| Aug 12, 2024 | 385.10 | 389.00 | 384.50 | 385.60 | 382.63 | 217 |
| Aug 9, 2024 | 384.40 | 388.00 | 384.10 | 385.60 | 382.63 | 423 |
| Aug 8, 2024 | 384.00 | 384.10 | 378.10 | 384.10 | 381.14 | 780 |
| Aug 7, 2024 | 381.30 | 390.60 | 381.30 | 388.90 | 385.90 | 1,274 |
| Aug 6, 2024 | 385.30 | 385.30 | 376.00 | 382.00 | 379.05 | 1,560 |
| Aug 5, 2024 | 384.00 | 388.10 | 375.00 | 387.80 | 384.81 | 3,275 |
| Aug 2, 2024 | 392.60 | 394.10 | 383.80 | 391.80 | 388.78 | 2,806 |
| Aug 1, 2024 | 379.00 | 403.00 | 374.40 | 390.00 | 386.99 | 6,703 |
| Jul 31, 2024 | 380.40 | 381.10 | 377.20 | 381.10 | 378.16 | 605 |
| Jul 30, 2024 | 379.50 | 383.70 | 379.50 | 382.30 | 379.35 | 640 |
| Jul 29, 2024 | 381.20 | 382.00 | 376.90 | 377.10 | 374.19 | 295 |
| Jul 26, 2024 | 374.30 | 381.50 | 374.30 | 380.30 | 377.37 | 244 |
| Jul 25, 2024 | 377.70 | 378.50 | 373.20 | 378.50 | 375.58 | 1,810 |
| Jul 24, 2024 | 381.50 | 384.50 | 377.90 | 383.00 | 380.05 | 1,467 |
| Jul 23, 2024 | 389.90 | 390.90 | 387.00 | 390.20 | 387.19 | 77 |
| Jul 22, 2024 | 386.80 | 388.30 | 383.50 | 388.30 | 385.30 | 628 |
| Jul 19, 2024 | 386.00 | 386.00 | 383.20 | 383.60 | 380.64 | 151 |
| Jul 18, 2024 | 385.90 | 391.40 | 384.40 | 387.00 | 384.01 | 825 |
| Jul 17, 2024 | 389.80 | 389.80 | 383.50 | 385.80 | 382.82 | 820 |
| Jul 16, 2024 | 390.30 | 392.30 | 385.10 | 392.20 | 389.17 | 2,656 |
| Jul 15, 2024 | 398.50 | 399.20 | 394.40 | 394.40 | 391.36 | 398 |
| Jul 12, 2024 | 395.30 | 399.60 | 395.00 | 398.60 | 395.53 | 771 |
| Jul 11, 2024 | 400.70 | 400.70 | 394.30 | 394.30 | 391.26 | 623 |
| Jul 10, 2024 | 396.20 | 399.50 | 394.80 | 399.50 | 396.42 | 617 |
| Jul 9, 2024 | 393.90 | 397.60 | 392.70 | 394.80 | 391.75 | 414 |
| Jul 8, 2024 | 387.50 | 397.30 | 387.50 | 396.20 | 393.14 | 1,491 |
| Jul 5, 2024 | 392.60 | 395.10 | 387.20 | 388.00 | 385.01 | 1,245 |
| Jul 4, 2024 | 393.60 | 394.00 | 391.50 | 391.50 | 388.48 | 481 |
| Jul 3, 2024 | 385.40 | 393.00 | 385.40 | 388.40 | 385.40 | 773 |
| Jul 2, 2024 | 379.60 | 381.40 | 375.80 | 381.30 | 378.36 | 399 |
| Jul 1, 2024 | 382.30 | 383.50 | 378.60 | 382.10 | 379.15 | 932 |
| Jun 28, 2024 | 384.30 | 384.70 | 380.50 | 380.90 | 377.96 | 738 |
| Jun 27, 2024 | 389.70 | 389.70 | 389.70 | 389.70 | 386.69 | - |
| Jun 26, 2024 | 395.90 | 397.70 | 388.60 | 389.70 | 386.69 | 3,326 |
| Jun 25, 2024 | 392.40 | 398.00 | 390.60 | 396.10 | 393.04 | 926 |
| Jun 24, 2024 | 388.80 | 394.30 | 388.80 | 393.70 | 390.66 | 1,477 |
| Jun 21, 2024 | 389.20 | 390.20 | 384.80 | 386.40 | 383.42 | 1,576 |
| Jun 20, 2024 | 384.90 | 391.50 | 384.90 | 390.60 | 387.59 | 1,405 |
| Jun 19, 2024 | 384.30 | 387.20 | 383.00 | 384.10 | 381.14 | 1,048 |
| Jun 18, 2024 | 385.20 | 385.20 | 385.20 | 385.20 | 382.23 | - |
| Jun 17, 2024 | 382.60 | 387.00 | 382.60 | 385.20 | 382.23 | 3,344 |
| Jun 14, 2024 | 386.00 | 386.40 | 377.80 | 379.90 | 376.97 | 2,310 |
| Jun 13, 2024 | 392.10 | 392.10 | 385.40 | 387.00 | 384.01 | 1,462 |
Related Tickers
99U.SG Rivian Automotive Inc
11.86
-2.95%
8GM.DE General Motors Company
42.48
0.00%
FMC1.DU Ford Motor Co
8.96
-1.21%
99U.HM Rivian Automotive Inc. R
11.78
-1.83%
PSHE.WA Porsche Automobil Holding SE
145.00
-2.29%
L87A.F Li Auto Inc.
24.00
-4.00%
FMC1.DE Ford Motor Company
9.00
-0.69%
99U.F Rivian Automotive, Inc.
12.00
+1.87%
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
71.30
-0.97%
8TI.DE Stellantis N.V.
8.58
-2.19%