RACE - Ferrari N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019143.15144.23142.90144.09144.09242,426
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
Feb 22, 2019126.25126.59125.65126.03124.98325,600
Feb 21, 2019125.60126.73125.53126.30125.25188,200
Feb 20, 2019126.32126.74125.57125.77124.73221,400
Feb 19, 2019125.74126.91125.73126.37125.32155,100
Feb 15, 2019125.68126.40125.30125.98124.93430,000
Feb 14, 2019124.50125.51124.16125.06124.02313,700
Feb 13, 2019125.81126.15124.96125.25124.21320,300
Feb 12, 2019124.10126.68124.10126.44125.39745,200
Feb 11, 2019123.26123.97123.23123.50122.48332,800
Feb 08, 2019123.20124.32122.78124.28123.25396,600
Feb 07, 2019123.37124.78123.03124.59123.56385,500
Feb 06, 2019127.03127.65126.75126.96125.91191,400
Feb 05, 2019127.97128.17127.02127.28126.22464,400
Feb 04, 2019126.01127.22125.79127.22126.16415,500
Feb 01, 2019126.07127.55125.86127.13126.071,079,100
Jan 31, 2019116.04127.07116.04126.30125.252,257,500
Jan 30, 2019110.81112.94110.41112.69111.75707,300
Jan 29, 2019110.79111.04109.77110.55109.63437,600
Jan 28, 2019110.11110.45108.84110.42109.50329,000
Jan 25, 2019111.97112.19111.05111.24110.32339,300
Jan 24, 2019110.95112.47110.78112.39111.46303,100
Jan 23, 2019111.21111.63109.49110.20109.29340,100
Jan 22, 2019112.23112.61110.59111.69110.76276,200
Jan 18, 2019114.26114.48112.72113.29112.35372,300
Jan 17, 2019113.56114.74112.96113.71112.77278,900
Jan 16, 2019111.90113.92111.81113.13112.19329,800
Jan 15, 2019112.55112.84111.40112.37111.44327,100
Jan 14, 2019110.61111.39110.12110.88109.96225,800
Jan 11, 2019111.74111.75110.41110.84109.92250,600
Jan 10, 2019109.87111.29109.41110.79109.87298,400
Jan 09, 2019112.16113.04111.14111.19110.27490,600
Jan 08, 2019107.62109.25107.40108.58107.68762,200
Jan 07, 2019103.32105.73102.95104.48103.61427,500
Jan 04, 2019100.23102.7899.26102.23101.38524,200
Jan 03, 201998.8598.8996.6296.9896.18450,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...