RACE - Ferrari N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019170.07170.52169.04169.78169.78262,912
Jul 15, 2019168.09168.77167.83168.47168.47346,100
Jul 12, 2019167.04167.50166.07166.51166.51245,300
Jul 11, 2019166.70167.01166.11166.43166.43242,100
Jul 10, 2019167.07167.52166.61167.00167.00215,300
Jul 09, 2019165.28165.71165.00165.64165.64240,000
Jul 08, 2019166.18166.50165.66165.85165.85315,300
Jul 05, 2019165.56165.98164.65165.61165.61378,300
Jul 03, 2019168.18169.48167.16167.51167.51338,100
Jul 02, 2019164.82165.20164.37165.12165.12269,600
Jul 01, 2019162.57163.53162.50163.19163.19292,500
Jun 28, 2019161.32162.61161.20161.42161.42191,200
Jun 27, 2019158.96161.00158.94160.86160.86229,000
Jun 26, 2019159.70160.28158.76159.50159.50403,200
Jun 25, 2019161.45162.24159.12159.74159.74465,600
Jun 24, 2019162.87163.50162.10162.21162.21427,600
Jun 21, 2019161.19162.35161.00162.21162.21369,100
Jun 20, 2019162.05163.64160.59161.16161.16659,800
Jun 19, 2019156.85158.45155.87157.83157.83335,100
Jun 18, 2019156.58158.52156.42158.21158.21289,800
Jun 17, 2019153.46154.57153.45154.14154.14222,600
Jun 14, 2019153.22153.31152.29152.86152.86196,200
Jun 13, 2019154.04154.48153.69154.05154.05281,600
Jun 12, 2019154.74155.54154.47154.63154.63318,300
Jun 11, 2019155.31155.54153.75154.72154.72526,600
Jun 10, 2019150.80154.17150.55153.84153.84647,500
Jun 07, 2019150.18151.34149.94150.34150.34409,500
Jun 06, 2019146.39148.71146.13148.48148.48330,100
Jun 05, 2019144.48145.43143.81144.86144.86485,100
Jun 04, 2019142.41144.15141.92143.04143.04624,400
Jun 03, 2019142.01143.05140.95141.97141.97765,600
May 31, 2019140.47143.42140.10143.02143.02635,800
May 30, 2019142.17143.08142.08143.00143.00330,800
May 29, 2019141.70143.25140.97143.07143.07583,000
May 28, 2019143.01145.13143.01144.52144.52473,800
May 24, 2019143.15144.56142.90144.29144.29450,900
May 23, 2019142.40142.56140.99142.33142.33410,100
May 22, 2019142.71143.70142.46142.87142.87350,300
May 21, 2019142.81143.98142.00143.86143.86447,600
May 20, 2019141.68142.24140.57141.54141.54657,000
May 17, 2019142.94143.95142.05142.38142.38262,600
May 16, 2019143.04144.62142.75143.66143.661,008,900
May 15, 2019138.77144.54138.44143.64143.64528,400
May 14, 2019140.56142.15140.32140.94140.94958,100
May 13, 2019137.77139.04137.37138.68138.68288,900
May 10, 2019141.43142.03139.51141.33141.331,197,200
May 09, 2019141.31142.04139.44141.16141.16772,600
May 08, 2019138.51142.15138.12141.04141.041,554,100
May 07, 2019138.31139.07136.75137.70137.70862,200
May 06, 2019130.25133.13129.46132.33132.33837,900
May 03, 2019133.93135.11133.93134.14134.14264,900
May 02, 2019134.82135.30133.70134.73134.73304,300
May 01, 2019136.14136.31134.45134.60134.60165,100
Apr 30, 2019136.04136.18134.90136.03136.03210,500
Apr 29, 2019134.57136.01134.15135.52135.52691,500
Apr 26, 2019134.77135.50134.47135.40135.40273,100
Apr 25, 2019135.49136.19135.01135.56135.56237,200
Apr 24, 2019137.27137.75136.45136.48136.48450,000
Apr 23, 2019137.65139.42137.45138.96138.96622,600
Apr 23, 20191.159 Dividend
Apr 22, 2019139.91140.96139.38139.65138.49581,500
Apr 18, 2019137.34140.32137.24139.91138.75534,900
Apr 17, 2019136.89138.24136.50137.69136.55484,100
Apr 16, 2019136.05138.35135.96138.09136.94325,100
Apr 15, 2019138.00138.00136.01137.03135.89270,400
Apr 12, 2019138.86139.07138.18138.57137.42292,200
Apr 11, 2019136.91137.36136.49137.26136.12189,100
Apr 10, 2019135.81137.13135.59136.51135.38207,500
Apr 09, 2019136.28136.82135.79136.44135.31184,800
Apr 08, 2019137.12137.35136.38137.13135.99516,600
Apr 05, 2019137.49138.00136.51136.94135.80255,400
Apr 04, 2019136.81136.95135.76136.47135.34347,300
Apr 03, 2019136.65137.26136.00136.18135.05243,000
Apr 02, 2019135.17136.33134.83135.97134.84282,000
Apr 01, 2019135.74136.67134.70135.05133.93554,200
Mar 29, 2019133.79134.74133.21133.80132.69344,200
Mar 28, 2019132.97133.64132.23133.05131.95354,900
Mar 27, 2019133.89134.53132.24132.78131.68386,100
Mar 26, 2019132.00133.34131.76132.96131.86305,500
Mar 25, 2019129.92131.29129.18131.12130.03232,900
Mar 22, 2019131.05131.34128.50128.65127.58411,900
Mar 21, 2019131.88132.62131.59132.39131.29167,500
Mar 20, 2019132.89132.89131.00131.75130.66306,500
Mar 19, 2019132.43132.70131.46131.61130.52213,000
Mar 18, 2019131.66132.46131.45132.28131.18221,100
Mar 15, 2019132.00132.20131.62131.78130.69252,900
Mar 14, 2019130.66131.25129.86131.19130.10261,200
Mar 13, 2019130.73130.88129.08130.05128.97440,500
Mar 12, 2019130.23130.71129.82130.19129.11170,300
Mar 11, 2019128.72130.88128.53130.76129.67328,900
Mar 08, 2019127.01128.99126.82128.88127.81250,800
Mar 07, 2019128.49129.06127.25128.32127.26463,000
Mar 06, 2019130.44130.61129.27130.11129.03272,900
Mar 05, 2019130.51131.85130.39131.76130.67239,500
Mar 04, 2019131.80132.16130.03130.80129.71412,000
Mar 01, 2019130.29131.92129.92131.80130.71452,000
Feb 28, 2019128.13128.86128.03128.26127.20261,600
Feb 27, 2019128.59129.11127.72128.67127.60271,600
Feb 26, 2019128.07129.73128.03129.05127.98275,300
Feb 25, 2019127.13128.27126.77128.04126.98441,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...