Ferrari NV

RACE
🏛️ germany →
426.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 227.10 227.40 226.80 227.10 0.0M
2021-12-29 227.00 228.00 224.70 225.80 0.0M
2021-12-28 227.20 228.90 227.00 227.50 0.0M
2021-12-27 223.90 226.30 223.60 226.30 0.0M
2021-12-23 220.80 223.80 220.60 223.80 0.0M
2021-12-22 219.00 221.40 217.50 221.40 0.0M
2021-12-21 222.80 222.80 218.70 220.60 0.0M
2021-12-20 221.80 223.70 220.50 220.80 0.0M
2021-12-17 227.50 228.00 224.30 228.00 0.0M
2021-12-16 231.90 231.90 226.80 228.80 0.0M
2021-12-15 228.30 230.20 227.40 229.10 0.0M
2021-12-14 229.30 229.30 224.30 224.90 0.0M
2021-12-13 231.50 231.90 228.60 228.90 0.0M
2021-12-10 229.80 231.20 228.80 229.00 0.0M
2021-12-09 234.90 234.90 231.60 232.70 0.0M
2021-12-08 235.50 237.10 233.80 234.30 0.0M
2021-12-07 235.60 237.50 234.40 237.50 0.0M
2021-12-06 230.40 230.40 226.70 230.30 0.0M
2021-12-03 233.50 233.50 228.20 228.80 0.0M
2021-12-02 231.10 232.40 229.60 230.80 0.0M
2021-12-01 233.00 233.10 230.00 232.40 0.0M
2021-11-30 233.50 234.90 231.00 232.00 0.0M
2021-11-29 234.40 236.50 233.10 236.00 0.0M
2021-11-26 235.30 235.80 231.30 231.30 0.0M
2021-11-25 240.40 241.80 237.40 237.90 0.0M
2021-11-24 239.80 239.80 234.00 237.60 0.0M
2021-11-23 243.10 243.10 235.80 237.10 0.0M
2021-11-22 242.60 247.50 242.00 246.10 0.0M
2021-11-19 237.10 239.80 234.80 239.80 0.0M
2021-11-18 235.50 235.60 231.10 234.80 0.0M
2021-11-17 229.20 237.20 228.30 236.20 0.0M
2021-11-16 229.00 229.30 225.90 228.70 0.0M
2021-11-15 227.00 227.90 226.50 227.10 0.0M
2021-11-12 226.10 228.10 225.90 228.10 0.0M
2021-11-11 220.00 223.70 220.00 223.60 0.0M
2021-11-10 222.10 222.20 219.60 222.20 0.0M
2021-11-09 226.50 226.50 221.90 221.90 0.0M
2021-11-08 228.50 229.70 225.10 226.40 0.0M
2021-11-05 225.30 231.40 225.30 228.90 0.0M
2021-11-04 221.30 223.60 219.00 223.60 0.0M
2021-11-03 217.60 226.70 217.60 221.40 0.0M
2021-11-02 208.40 213.10 205.40 213.00 0.0M
2021-11-01 207.10 210.10 206.10 210.10 0.0M
2021-10-29 201.40 205.00 200.30 204.70 0.0M
2021-10-28 200.60 203.90 200.30 203.50 0.0M
2021-10-27 199.55 200.50 197.55 199.35 0.0M
2021-10-26 201.20 208.20 200.20 200.20 0.0M
2021-10-25 194.05 199.45 193.95 199.45 0.0M
2021-10-22 193.85 193.85 191.50 191.50 0.0M
2021-10-21 190.90 193.25 190.90 192.95 0.0M
2021-10-20 192.60 193.00 191.90 191.95 0.0M
2021-10-19 192.50 193.65 191.25 193.35 0.0M
2021-10-18 191.95 192.05 190.80 191.30 0.0M
2021-10-15 191.55 192.50 191.30 192.20 0.0M
2021-10-14 186.80 189.45 186.80 189.40 0.0M
2021-10-13 187.50 187.95 185.30 185.30 0.0M
2021-10-12 185.35 187.60 185.35 187.60 0.0M
2021-10-11 183.60 187.45 183.35 186.85 0.0M
2021-10-08 183.45 185.40 182.85 184.55 0.0M
2021-10-07 180.70 183.00 180.00 183.00 0.0M
2021-10-06 179.30 180.00 176.05 179.20 0.0M
2021-10-05 177.70 180.85 177.70 180.85 0.0M
2021-10-04 178.30 178.45 176.80 177.50 0.0M
2021-10-01 179.30 180.70 179.30 179.70 0.0M
2021-09-30 181.65 181.90 179.60 181.60 0.0M
2021-09-29 182.70 183.35 180.65 180.75 0.0M
2021-09-28 184.75 184.75 181.25 181.40 0.0M
2021-09-27 185.80 186.20 182.90 184.95 0.0M
2021-09-24 184.00 185.15 183.40 184.65 0.0M
2021-09-23 185.95 186.00 184.20 184.20 0.0M
2021-09-22 183.65 183.70 181.00 183.70 0.0M
2021-09-21 181.20 183.65 181.20 183.65 0.0M
2021-09-20 182.85 183.35 181.00 181.00 0.0M
2021-09-17 187.05 187.50 184.00 184.30 0.0M
2021-09-16 189.85 191.30 187.40 187.75 0.0M
2021-09-15 188.20 188.35 185.65 187.05 0.0M
2021-09-14 185.35 187.95 185.35 187.80 0.0M
2021-09-13 187.40 187.40 183.85 184.50 0.0M
2021-09-10 187.95 188.30 185.90 186.10 0.0M
2021-09-09 187.40 188.65 187.15 187.35 0.0M
2021-09-08 184.65 186.55 184.45 186.40 0.0M
2021-09-07 186.80 188.05 185.35 186.00 0.0M
2021-09-06 185.70 187.55 185.60 187.55 0.0M
2021-09-03 185.15 185.80 184.25 184.30 0.0M
2021-09-02 184.90 185.35 184.70 185.35 0.0M
2021-09-01 184.90 185.55 183.80 184.90 0.0M
2021-08-31 184.45 184.45 182.70 183.80 0.0M
2021-08-30 184.55 184.55 183.20 184.05 0.0M
2021-08-27 182.50 183.65 182.50 183.15 0.0M
2021-08-26 184.70 184.70 182.80 182.80 0.0M
2021-08-25 183.85 184.60 183.70 184.25 0.0M
2021-08-24 184.15 184.40 181.75 181.75 0.0M
2021-08-23 183.75 184.80 182.70 183.65 0.0M
2021-08-20 182.50 182.50 180.65 181.45 0.0M
2021-08-19 183.45 184.15 180.10 182.25 0.0M
2021-08-18 187.70 188.65 186.75 187.55 0.0M
2021-08-17 190.85 190.85 188.55 189.25 0.0M
2021-08-16 191.65 193.35 190.35 190.95 0.0M
2021-08-13 191.00 192.65 190.60 192.15 0.0M
2021-08-12 190.75 190.75 189.70 190.60 0.0M
2021-08-11 189.50 191.00 189.30 190.60 0.0M
2021-08-10 189.80 190.40 188.80 188.80 0.0M
2021-08-09 188.90 189.00 186.90 188.40 0.0M
2021-08-06 185.15 187.65 185.15 187.55 0.0M
2021-08-05 180.50 184.85 180.50 184.35 0.0M
2021-08-04 178.25 179.00 177.55 178.70 0.0M
2021-08-03 178.95 179.60 175.60 175.65 0.0M
2021-08-02 185.00 186.55 177.85 180.40 0.0M
2021-07-30 180.00 184.45 180.00 183.90 0.0M
2021-07-29 179.70 181.00 178.95 180.75 0.0M
2021-07-28 178.15 179.60 177.90 179.35 0.0M
2021-07-27 179.00 179.05 177.85 177.85 0.0M
2021-07-26 179.55 181.65 178.60 179.50 0.0M
2021-07-23 177.20 179.30 177.20 179.30 0.0M
2021-07-22 174.65 175.05 174.30 175.05 0.0M
2021-07-21 174.65 174.80 174.05 174.70 0.0M
2021-07-20 173.85 174.45 171.95 172.55 0.0M
2021-07-19 172.35 173.95 172.00 172.00 0.0M
2021-07-16 175.10 175.80 175.00 175.60 0.0M
2021-07-15 177.40 177.40 173.00 173.90 0.0M
2021-07-14 177.00 178.10 176.55 177.60 0.0M
2021-07-13 176.80 178.05 176.50 177.30 0.0M
2021-07-12 176.55 177.40 175.15 177.40 0.0M
2021-07-09 175.90 177.00 175.40 176.05 0.0M
2021-07-08 173.95 173.95 170.65 173.55 0.0M
2021-07-07 174.75 176.15 174.10 174.70 0.0M
2021-07-06 173.00 174.55 172.30 174.25 0.0M
2021-07-05 173.65 174.00 172.65 173.00 0.0M
2021-07-02 171.55 173.90 171.00 173.90 0.0M
2021-07-01 175.00 175.00 170.80 171.55 0.0M
2021-06-30 174.35 174.80 172.00 173.80 0.0M
2021-06-29 173.00 174.20 172.25 173.45 0.0M
2021-06-28 170.45 171.90 170.35 171.60 0.0M
2021-06-25 169.25 170.70 169.25 170.55 0.0M
2021-06-24 168.25 169.65 167.25 169.65 0.0M
2021-06-23 170.05 170.05 167.20 167.45 0.0M
2021-06-22 169.35 170.40 168.45 168.85 0.0M
2021-06-21 168.90 171.00 168.85 170.35 0.0M
2021-06-18 169.55 170.00 168.65 169.20 0.0M
2021-06-17 166.45 169.55 165.30 169.55 0.0M
2021-06-16 167.80 168.30 166.40 166.55 0.0M
2021-06-15 168.95 169.50 167.65 167.95 0.0M
2021-06-14 171.75 171.75 167.25 168.75 0.0M
2021-06-11 174.40 174.60 173.45 173.80 0.0M
2021-06-10 175.10 175.50 173.90 173.90 0.0M
2021-06-09 180.05 180.15 174.85 174.85 0.0M
2021-06-08 179.55 181.25 179.20 179.55 0.0M
2021-06-07 178.30 180.30 178.30 180.30 0.0M
2021-06-04 178.00 179.10 176.80 178.95 0.0M
2021-06-03 175.40 178.70 174.50 178.70 0.0M
2021-06-02 173.50 174.50 173.35 174.50 0.0M
2021-06-01 173.40 175.00 173.00 173.50 0.0M
2021-05-31 174.35 174.65 173.10 174.65 0.0M
2021-05-28 172.85 173.55 171.90 173.15 0.0M
2021-05-27 172.50 175.05 171.55 173.45 0.0M
2021-05-26 174.75 174.80 173.20 174.20 0.0M
2021-05-25 174.10 174.50 172.95 174.20 0.0M
2021-05-21 170.90 173.75 170.30 173.05 0.0M
2021-05-20 165.90 169.95 165.90 169.95 0.0M
2021-05-19 165.35 165.70 164.20 165.70 0.0M
2021-05-18 166.05 167.60 166.00 167.60 0.0M
2021-05-17 164.10 165.20 163.00 165.20 0.0M
2021-05-14 164.05 164.20 162.10 162.85 0.0M
2021-05-13 161.60 163.85 159.25 162.85 0.0M
2021-05-12 163.40 164.85 162.95 163.65 0.0M
2021-05-11 164.00 164.10 161.00 162.60 0.0M
2021-05-10 164.90 165.60 163.65 165.05 0.0M
2021-05-07 165.80 165.80 164.00 165.50 0.0M
2021-05-06 170.45 170.70 165.20 166.05 0.0M
2021-05-05 168.65 171.00 164.80 171.00 0.0M
2021-05-04 180.50 182.20 168.50 168.80 0.0M
2021-05-03 179.15 182.80 178.70 182.80 0.0M
2021-04-30 178.50 179.40 177.40 178.15 0.0M
2021-04-29 179.40 179.45 177.40 178.70 0.0M
2021-04-28 181.15 181.15 179.85 179.85 0.0M
2021-04-27 180.00 181.30 179.55 180.85 0.0M
2021-04-26 178.70 179.65 177.80 179.35 0.0M
2021-04-23 177.35 178.50 177.30 177.90 0.0M
2021-04-22 177.95 178.05 177.25 177.80 0.0M
2021-04-21 173.85 177.25 173.60 176.90 0.0M
2021-04-20 175.60 175.90 172.35 173.15 0.0M
2021-04-19 177.05 177.30 175.00 175.45 0.0M
2021-04-16 176.35 177.00 175.70 176.90 0.0M
2021-04-15 174.45 177.10 174.30 176.05 0.0M
2021-04-14 175.90 176.00 173.60 175.50 0.0M
2021-04-13 177.05 177.15 175.65 176.60 0.0M
2021-04-12 175.25 176.40 174.65 176.10 0.0M
2021-04-09 175.65 175.65 174.00 174.00 0.0M
2021-04-08 176.85 177.55 174.75 175.10 0.0M
2021-04-07 176.55 176.55 173.75 175.95 0.0M
2021-04-06 181.25 181.25 176.00 176.25 0.0M
2021-04-01 179.35 179.85 177.25 178.15 0.0M
2021-03-31 176.80 179.40 176.80 178.25 0.0M
2021-03-30 173.65 175.25 173.15 175.10 0.0M
2021-03-29 174.45 174.45 171.90 173.10 0.0M
2021-03-26 172.40 173.55 172.10 173.00 0.0M
2021-03-25 169.90 171.15 168.30 169.70 0.0M
2021-03-24 172.65 172.65 168.80 169.45 0.0M
2021-03-23 174.15 176.20 171.90 172.50 0.0M
2021-03-22 165.45 172.15 165.40 172.00 0.0M
2021-03-19 163.00 165.75 163.00 164.00 0.0M
2021-03-18 164.45 165.00 162.55 163.35 0.0M
2021-03-17 165.65 165.65 163.50 163.90 0.0M
2021-03-16 164.05 166.00 164.05 165.00 0.0M
2021-03-15 163.50 164.65 162.80 163.55 0.0M
2021-03-12 164.60 165.60 161.85 162.25 0.0M
2021-03-11 162.25 165.85 162.25 164.15 0.0M
2021-03-10 162.70 163.05 161.60 162.20 0.0M
2021-03-09 160.30 163.35 159.50 163.05 0.0M
2021-03-08 155.65 161.40 155.50 161.25 0.0M
2021-03-05 156.30 158.55 154.75 154.75 0.0M
2021-03-04 159.85 159.85 156.55 157.30 0.0M
2021-03-03 162.80 163.35 158.65 160.95 0.0M
2021-03-02 163.05 164.05 161.95 161.95 0.0M
2021-03-01 163.45 164.10 161.50 164.10 0.0M
2021-02-26 161.10 162.30 160.65 161.45 0.0M
2021-02-25 161.95 161.95 159.80 159.80 0.0M
2021-02-24 160.00 161.50 160.00 161.05 0.0M
2021-02-23 163.20 163.20 158.50 161.10 0.0M
2021-02-22 162.35 162.45 160.65 162.45 0.0M
2021-02-19 163.45 164.50 163.05 164.15 0.0M
2021-02-18 165.80 165.90 163.60 164.60 0.0M
2021-02-17 165.05 166.25 164.60 165.95 0.0M
2021-02-16 168.35 168.50 167.00 167.25 0.0M
2021-02-15 169.70 169.70 167.90 168.35 0.0M
2021-02-12 168.55 169.25 166.65 168.35 0.0M
2021-02-11 170.25 170.85 168.50 168.50 0.0M
2021-02-10 172.20 172.30 170.45 171.45 0.0M
2021-02-09 172.15 173.15 171.15 172.30 0.0M
2021-02-08 169.00 172.50 169.00 172.15 0.0M
2021-02-05 169.75 170.30 167.75 168.30 0.0M
2021-02-04 164.65 170.10 164.05 169.20 0.0M
2021-02-03 172.55 172.55 164.75 165.35 0.0M
2021-02-02 178.80 181.40 170.35 171.15 0.0M
2021-02-01 174.20 177.35 173.50 176.75 0.0M
2021-01-29 169.20 173.05 169.20 172.20 0.0M
2021-01-28 170.05 171.50 168.65 170.80 0.0M
2021-01-27 171.95 172.60 169.20 171.60 0.0M
2021-01-26 171.35 174.60 171.35 172.75 0.0M
2021-01-25 174.70 175.15 172.20 173.55 0.0M
2021-01-22 176.50 176.50 174.65 174.80 0.0M
2021-01-21 177.20 178.00 175.45 176.95 0.0M
2021-01-20 173.35 175.50 173.35 175.50 0.0M
2021-01-19 175.55 175.55 173.00 173.00 0.0M
2021-01-18 175.20 176.50 174.20 175.60 0.0M
2021-01-15 178.75 179.55 175.15 176.65 0.0M
2021-01-14 181.00 183.80 180.80 180.80 0.0M
2021-01-13 178.25 180.95 178.25 180.45 0.0M
2021-01-12 178.55 179.50 177.50 179.50 0.0M
2021-01-11 178.90 180.30 177.00 179.85 0.0M
2021-01-08 181.45 182.05 178.35 180.75 0.0M
2021-01-07 178.85 180.80 177.75 180.05 0.0M
2021-01-06 183.90 183.90 180.00 181.95 0.0M
2021-01-05 186.50 186.50 183.80 183.80 0.0M
2021-01-04 189.85 189.85 186.60 187.50 0.0M