Vienna - Delayed Quote EUR

Ferrari N.V. (RACE.VI)

Compare
408.10 -3.50 (-0.85%)
At close: December 23 at 5:32:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 408.20 409.00 408.10 408.10 408.10 -
Dec 20, 2024 405.80 411.60 404.40 411.60 411.60 -
Dec 19, 2024 411.60 415.30 407.70 407.70 407.70 -
Dec 18, 2024 413.80 415.40 413.80 415.40 415.40 -
Dec 17, 2024 414.20 415.80 413.60 413.90 413.90 -
Dec 16, 2024 430.50 430.50 419.90 419.90 419.90 31
Dec 13, 2024 433.20 437.80 431.60 431.60 431.60 -
Dec 12, 2024 429.50 432.20 429.50 431.10 431.10 -
Dec 11, 2024 424.50 427.70 421.20 427.70 427.70 -
Dec 10, 2024 426.90 426.90 424.80 424.80 424.80 -
Dec 9, 2024 433.50 433.50 427.90 427.90 427.90 -
Dec 6, 2024 422.80 432.30 422.80 432.30 432.30 -
Dec 5, 2024 425.30 425.40 422.20 422.90 422.90 -
Dec 4, 2024 424.00 426.80 424.00 424.00 424.00 -
Dec 3, 2024 416.90 422.20 416.90 421.10 421.10 -
Dec 2, 2024 409.30 416.50 408.70 416.50 416.50 -
Nov 29, 2024 408.20 411.50 407.00 411.50 411.50 -
Nov 28, 2024 413.00 413.00 407.50 407.50 407.50 -
Nov 27, 2024 410.70 410.70 408.30 409.70 409.70 -
Nov 26, 2024 411.80 413.80 411.40 413.10 413.10 -
Nov 25, 2024 423.40 423.40 416.60 417.20 417.20 24
Nov 22, 2024 410.40 417.80 408.90 417.80 417.80 -
Nov 21, 2024 403.50 409.10 403.50 409.10 409.10 -
Nov 20, 2024 407.90 407.90 403.00 404.30 404.30 24
Nov 19, 2024 412.00 414.30 404.50 406.50 406.50 114
Nov 18, 2024 411.20 411.20 405.10 409.70 409.70 -
Nov 15, 2024 413.80 417.80 412.00 412.00 412.00 30
Nov 14, 2024 415.80 418.70 415.80 417.80 417.80 -
Nov 13, 2024 410.40 416.20 407.10 416.20 416.20 -
Nov 12, 2024 421.90 421.90 415.40 415.40 415.40 -
Nov 11, 2024 425.40 427.20 425.40 427.10 427.10 -
Nov 8, 2024 417.40 421.80 415.90 421.80 421.80 -
Nov 7, 2024 409.20 417.60 409.20 417.60 417.60 -
Nov 6, 2024 409.90 415.70 404.30 408.50 408.50 10
Nov 5, 2024 438.20 438.70 407.40 407.40 407.40 24
Nov 4, 2024 439.50 443.30 438.00 438.00 438.00 -
Nov 1, 2024 437.70 444.10 437.70 442.20 442.20 -
Oct 31, 2024 439.10 441.50 438.50 438.80 438.80 -
Oct 30, 2024 449.80 449.80 441.90 444.40 444.40 109
Oct 29, 2024 455.80 455.80 451.30 451.70 451.70 -
Oct 28, 2024 453.80 453.80 452.00 453.00 453.00 -
Oct 25, 2024 448.10 449.50 448.10 448.90 448.90 -
Oct 24, 2024 447.40 451.10 446.00 446.00 446.00 -
Oct 23, 2024 443.20 446.40 442.20 446.40 446.40 10
Oct 22, 2024 442.20 444.00 439.80 443.00 443.00 3
Oct 21, 2024 446.10 446.10 441.10 441.10 441.10 -
Oct 18, 2024 447.00 447.00 442.80 443.40 443.40 -
Oct 17, 2024 436.70 449.80 436.70 443.20 443.20 -
Oct 16, 2024 431.80 436.00 430.40 433.80 433.80 -
Oct 15, 2024 440.60 440.60 436.10 436.10 436.10 -
Oct 14, 2024 431.40 436.90 431.40 436.80 436.80 120
Oct 11, 2024 414.70 425.80 412.40 425.80 425.80 -
Oct 10, 2024 414.90 415.70 414.50 415.40 415.40 -
Oct 9, 2024 418.70 419.40 416.60 419.40 419.40 -
Oct 8, 2024 408.00 416.20 408.00 416.20 416.20 -
Oct 7, 2024 411.00 411.00 407.30 409.10 409.10 -
Oct 4, 2024 405.50 408.70 405.00 408.60 408.60 -
Oct 3, 2024 414.30 414.30 406.20 406.20 406.20 -
Oct 2, 2024 411.90 419.30 411.90 414.80 414.80 -
Oct 1, 2024 421.10 421.40 415.00 415.00 415.00 -
Sep 30, 2024 420.70 422.50 418.90 419.80 419.80 -
Sep 27, 2024 428.90 428.90 423.00 425.70 425.70 -
Sep 26, 2024 430.60 430.60 427.20 427.20 427.20 -
Sep 25, 2024 427.40 427.40 423.00 423.00 423.00 -
Sep 24, 2024 433.20 433.20 423.70 428.30 428.30 -
Sep 23, 2024 420.40 430.70 420.40 430.50 430.50 -
Sep 20, 2024 424.20 424.20 418.70 418.70 418.70 -
Sep 19, 2024 415.70 426.90 415.70 426.90 426.90 -
Sep 18, 2024 419.00 419.00 411.00 411.00 411.00 -
Sep 17, 2024 419.40 421.60 418.40 418.40 418.40 -
Sep 16, 2024 423.40 423.70 416.90 416.90 416.90 -
Sep 13, 2024 426.10 426.40 424.30 424.30 424.30 -
Sep 12, 2024 432.50 432.50 422.00 425.30 425.30 27
Sep 11, 2024 424.20 425.80 421.50 424.50 424.50 -
Sep 10, 2024 427.70 427.70 425.30 425.30 425.30 -
Sep 9, 2024 427.40 429.90 427.20 427.30 427.30 -
Sep 6, 2024 429.80 435.70 425.50 425.50 425.50 -
Sep 5, 2024 436.60 436.60 425.40 428.30 428.30 -
Sep 4, 2024 437.70 439.60 435.30 437.70 437.70 -
Sep 3, 2024 446.70 449.70 443.40 443.40 443.40 -
Sep 2, 2024 447.40 447.40 444.20 446.70 446.70 -
Aug 30, 2024 443.90 447.10 443.90 447.10 447.10 -
Aug 29, 2024 439.70 445.50 439.70 445.50 445.50 -
Aug 28, 2024 437.70 441.10 437.40 437.40 437.40 -
Aug 27, 2024 432.30 437.60 431.00 437.60 437.60 -
Aug 26, 2024 431.30 432.50 429.90 429.90 429.90 28
Aug 23, 2024 431.00 434.40 430.90 430.90 430.90 -
Aug 22, 2024 432.60 432.60 428.30 430.90 430.90 -
Aug 21, 2024 422.30 431.00 422.30 431.00 431.00 -
Aug 20, 2024 420.60 422.80 420.60 421.30 421.30 1
Aug 19, 2024 418.30 419.10 417.60 419.10 419.10 -
Aug 16, 2024 417.70 419.50 416.50 418.20 418.20 -
Aug 15, 2024 410.70 419.60 410.70 415.70 415.70 28
Aug 14, 2024 395.60 406.40 395.60 406.40 406.40 -
Aug 13, 2024 389.50 390.00 385.40 390.00 390.00 -
Aug 12, 2024 385.10 386.40 384.80 384.80 384.80 -
Aug 9, 2024 384.50 387.40 384.50 385.20 385.20 -
Aug 8, 2024 383.10 383.80 378.30 383.80 383.80 -
Aug 7, 2024 380.50 390.80 380.50 389.00 389.00 -
Aug 6, 2024 385.10 385.10 376.90 381.90 381.90 10
Aug 5, 2024 384.70 387.90 377.20 387.90 387.90 56
Aug 2, 2024 391.80 394.00 390.40 392.00 392.00 -
Aug 1, 2024 377.30 389.70 375.70 389.70 389.70 27
Jul 31, 2024 379.80 380.10 378.90 379.50 379.50 -
Jul 30, 2024 379.60 383.50 379.60 382.00 382.00 -
Jul 29, 2024 380.90 380.90 376.60 376.60 376.60 -
Jul 26, 2024 373.90 381.60 373.90 380.80 380.80 3
Jul 25, 2024 377.40 381.60 375.80 376.10 376.10 -
Jul 24, 2024 382.20 384.60 382.20 382.60 382.60 -
Jul 23, 2024 389.80 391.70 388.80 390.00 390.00 -
Jul 22, 2024 385.80 387.90 385.40 387.90 387.90 -
Jul 19, 2024 387.50 387.50 383.40 383.40 383.40 -
Jul 18, 2024 386.30 390.90 386.30 387.10 387.10 -
Jul 17, 2024 389.30 389.30 386.50 386.50 386.50 -
Jul 16, 2024 389.90 392.40 389.90 391.90 391.90 -
Jul 15, 2024 398.70 399.60 394.60 394.60 394.60 -
Jul 12, 2024 400.60 400.60 395.80 398.80 398.80 -
Jul 11, 2024 400.40 400.40 387.20 394.90 394.90 100
Jul 10, 2024 396.20 399.20 396.20 399.20 399.20 -
Jul 9, 2024 393.90 397.10 393.90 394.40 394.40 -
Jul 8, 2024 387.70 402.00 387.70 396.20 396.20 7
Jul 5, 2024 392.90 394.00 387.70 387.70 387.70 -
Jul 4, 2024 390.90 393.20 390.90 393.20 393.20 -
Jul 3, 2024 385.20 393.10 385.20 387.90 387.90 5
Jul 2, 2024 376.30 381.00 376.30 381.00 381.00 -
Jul 1, 2024 382.50 382.50 381.30 381.30 381.30 -
Jun 28, 2024 383.90 383.90 380.50 380.50 380.50 -
Jun 27, 2024 387.70 387.70 383.20 383.20 383.20 -
Jun 26, 2024 394.90 394.90 390.40 390.40 390.40 -
Jun 25, 2024 392.40 396.30 392.40 396.30 396.30 -
Jun 24, 2024 389.40 393.40 389.40 393.40 393.40 10
Jun 21, 2024 389.70 389.70 386.70 386.70 386.70 -
Jun 20, 2024 385.00 390.40 385.00 390.40 390.40 -
Jun 19, 2024 384.40 385.20 384.40 384.80 384.80 10
Jun 18, 2024 387.00 387.00 383.00 383.00 383.00 -
Jun 17, 2024 382.90 385.50 382.90 385.50 385.50 -
Jun 14, 2024 385.90 385.90 380.90 380.90 380.90 -
Jun 13, 2024 391.40 391.40 386.90 386.90 386.90 -
Jun 12, 2024 382.70 393.30 382.70 393.30 393.30 10
Jun 11, 2024 385.60 385.60 382.80 382.80 382.80 -
Jun 10, 2024 382.30 384.40 382.30 384.40 384.40 -
Jun 7, 2024 386.20 386.20 383.30 383.30 383.30 -
Jun 6, 2024 388.30 388.30 387.20 387.20 387.20 -
Jun 5, 2024 378.90 385.00 378.90 385.00 385.00 -
Jun 4, 2024 375.60 378.40 375.60 378.40 378.40 -
Jun 3, 2024 378.70 378.70 372.60 375.60 375.60 3
May 31, 2024 377.70 377.70 376.60 376.60 376.60 -
May 30, 2024 375.60 376.90 375.60 376.90 376.90 -
May 29, 2024 376.70 376.70 375.60 375.60 375.60 -
May 28, 2024 388.30 388.30 379.10 379.10 379.10 -
May 27, 2024 386.00 388.00 386.00 387.30 387.30 5
May 24, 2024 384.00 384.80 384.00 384.80 384.80 -
May 23, 2024 388.50 389.00 384.80 384.80 384.80 20
May 22, 2024 382.60 386.00 382.60 386.00 386.00 5
May 21, 2024 384.10 384.10 383.90 383.90 383.90 -
May 20, 2024 389.00 389.00 384.90 384.90 384.90 -
May 17, 2024 387.70 388.50 385.20 388.50 388.50 5
May 16, 2024 383.10 386.80 383.10 386.80 386.80 -
May 15, 2024 380.30 381.00 380.30 380.90 380.90 8
May 14, 2024 376.80 380.20 375.00 380.20 380.20 10
May 13, 2024 375.60 377.80 375.00 377.80 377.80 5
May 10, 2024 376.10 376.10 373.50 373.50 373.50 -
May 9, 2024 379.30 379.30 377.40 377.40 377.40 -
May 8, 2024 373.70 378.00 373.70 378.00 378.00 -
May 7, 2024 399.70 399.70 380.00 380.00 380.00 25
May 6, 2024 400.30 400.30 396.40 396.40 396.40 -
May 3, 2024 399.00 399.00 398.90 398.90 398.90 -
May 2, 2024 387.90 395.10 387.90 395.10 395.10 -
Apr 30, 2024 393.00 393.00 387.30 387.30 387.30 -
Apr 29, 2024 396.10 396.10 392.80 392.80 392.80 -
Apr 26, 2024 388.60 393.70 388.60 393.70 393.70 -
Apr 25, 2024 395.00 395.00 386.60 386.60 386.60 -
Apr 24, 2024 395.70 395.70 393.20 393.20 393.20 -
Apr 23, 2024 383.80 394.20 383.80 394.20 394.20 -
Apr 22, 2024 2.44 Dividend
Apr 22, 2024 391.00 391.00 382.50 382.50 382.50 -
Apr 19, 2024 387.90 387.90 387.90 387.90 385.46 -
Apr 18, 2024 392.30 392.30 390.90 390.90 388.44 -
Apr 17, 2024 388.50 390.20 388.50 390.20 387.74 -
Apr 16, 2024 382.30 386.90 382.30 386.90 384.46 -
Apr 15, 2024 391.20 391.20 390.00 390.00 387.54 -
Apr 12, 2024 391.60 391.60 387.30 387.30 384.86 -
Apr 11, 2024 389.70 390.50 389.70 390.50 388.04 -
Apr 10, 2024 388.80 390.20 388.80 390.20 387.74 -
Apr 9, 2024 386.80 386.80 385.30 385.30 382.87 -
Apr 8, 2024 387.50 390.40 387.50 390.40 387.94 -
Apr 5, 2024 380.00 387.20 380.00 387.20 384.76 -
Apr 4, 2024 390.40 390.40 387.30 387.30 384.86 -
Apr 3, 2024 388.50 388.50 386.80 386.80 384.36 -
Apr 2, 2024 404.40 404.40 392.30 392.30 389.83 -
Mar 28, 2024 405.70 405.70 403.90 403.90 401.36 -
Mar 27, 2024 411.80 411.80 407.20 407.20 404.64 -
Mar 26, 2024 405.20 406.20 405.20 406.20 403.64 -
Mar 25, 2024 410.50 410.50 405.70 405.70 403.14 -
Mar 22, 2024 397.50 401.20 397.50 401.20 398.67 -
Mar 21, 2024 400.20 400.20 399.10 399.10 396.59 -
Mar 20, 2024 396.00 398.20 396.00 398.20 395.69 -
Mar 19, 2024 393.50 398.10 393.50 398.10 395.59 -
Mar 18, 2024 389.00 393.80 389.00 393.80 391.32 -
Mar 15, 2024 385.90 387.90 385.90 387.90 385.46 -
Mar 14, 2024 388.50 388.50 386.60 386.60 384.17 -
Mar 13, 2024 386.90 386.90 386.40 386.40 383.97 -
Mar 12, 2024 380.60 388.10 380.60 386.70 384.26 2
Mar 11, 2024 384.10 384.10 380.50 380.50 378.10 -
Mar 8, 2024 385.20 387.40 385.20 387.40 384.96 -
Mar 7, 2024 380.70 383.40 380.70 383.40 380.99 -
Mar 6, 2024 384.40 384.40 381.00 381.00 378.60 -
Mar 5, 2024 378.70 379.90 378.70 379.90 377.51 -
Mar 4, 2024 383.00 383.00 378.80 381.00 378.60 14
Mar 1, 2024 393.20 393.20 392.90 392.90 390.43 -
Feb 29, 2024 395.60 395.60 389.40 389.40 386.95 -
Feb 28, 2024 387.70 395.20 387.70 395.20 392.71 -
Feb 27, 2024 388.30 389.30 388.30 389.30 386.85 -
Feb 26, 2024 384.60 385.80 384.60 385.80 383.37 -
Feb 23, 2024 383.70 385.20 383.70 385.20 382.77 -
Feb 22, 2024 373.40 380.60 373.40 380.60 378.20 -
Feb 21, 2024 363.10 368.30 363.10 368.30 365.98 -
Feb 20, 2024 361.70 362.20 361.70 362.20 359.92 -
Feb 19, 2024 359.80 360.90 359.80 360.90 358.63 -
Feb 16, 2024 362.80 362.80 362.60 362.60 360.32 -
Feb 15, 2024 357.20 360.10 357.20 360.10 357.83 -
Feb 14, 2024 352.60 355.30 352.60 355.30 353.06 -
Feb 13, 2024 360.10 361.50 354.10 354.10 351.87 3
Feb 12, 2024 365.10 365.10 360.80 360.80 358.53 -
Feb 9, 2024 356.90 362.40 356.90 362.40 360.12 -
Feb 8, 2024 353.30 354.10 353.30 354.10 351.87 -
Feb 7, 2024 352.00 356.20 352.00 356.20 353.96 -
Feb 6, 2024 348.10 351.60 347.80 351.60 349.39 7
Feb 5, 2024 347.80 347.80 345.80 345.80 343.62 -
Feb 2, 2024 358.20 366.70 347.70 347.70 345.51 164
Feb 1, 2024 321.50 353.90 321.40 353.90 351.67 224
Jan 31, 2024 322.70 323.60 322.70 323.60 321.56 -
Jan 30, 2024 318.40 322.50 318.40 322.50 320.47 -
Jan 29, 2024 313.20 315.60 313.20 315.60 313.61 -
Jan 26, 2024 309.30 314.00 309.30 313.40 311.43 1
Jan 25, 2024 307.40 307.40 306.60 306.60 304.67 -
Jan 24, 2024 308.00 308.60 308.00 308.60 306.66 -
Jan 23, 2024 311.90 311.90 305.40 305.40 303.48 -
Jan 22, 2024 322.40 322.40 312.80 312.80 310.83 -
Jan 19, 2024 320.50 320.50 319.70 319.70 317.69 -
Jan 18, 2024 316.00 319.10 316.00 319.10 317.09 1
Jan 17, 2024 316.60 316.60 315.90 315.90 313.91 -
Jan 16, 2024 312.30 319.10 312.30 319.10 317.09 -
Jan 15, 2024 317.90 317.90 313.80 313.80 311.82 -
Jan 12, 2024 319.30 319.30 319.10 319.10 317.09 -
Jan 11, 2024 320.20 320.20 318.20 318.20 316.20 -
Jan 10, 2024 315.60 316.60 315.60 316.60 314.61 -
Jan 9, 2024 312.90 314.50 312.90 314.00 312.02 127
Jan 8, 2024 304.90 311.10 304.90 311.10 309.14 -
Jan 5, 2024 303.50 306.10 303.50 306.10 304.17 -
Jan 4, 2024 305.50 308.90 305.50 307.60 305.66 8
Jan 3, 2024 307.00 307.00 305.30 305.30 303.38 -
Jan 2, 2024 309.30 309.30 307.50 307.50 305.56 19
Dec 29, 2023 306.90 307.30 306.90 307.30 305.36 -
Dec 28, 2023 305.90 305.90 304.60 304.60 302.68 -
Dec 27, 2023 304.70 304.70 304.60 304.60 302.68 -