Ferrari NV

RACE
🏛️ germany →
428.00
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
2021-12-30 226.50 227.20 226.20 227.20 0.0M
2021-12-29 228.80 228.80 225.10 227.00 0.0M
2021-12-28 227.00 229.00 227.00 228.70 0.0M
2021-12-27 224.40 227.50 223.70 226.70 0.0M
2021-12-23 220.50 225.00 220.50 225.00 0.0M
2021-12-22 220.00 222.40 217.70 222.40 0.0M
2021-12-21 222.00 222.00 219.20 221.00 0.0M
2021-12-20 225.10 225.20 215.00 219.30 0.0M
2021-12-17 227.70 227.70 223.90 224.80 0.0M
2021-12-16 230.00 233.20 227.10 228.00 0.0M
2021-12-15 227.90 229.60 227.90 228.80 0.0M
2021-12-14 228.00 228.40 224.90 224.90 0.0M
2021-12-13 232.70 232.70 228.70 229.60 0.0M
2021-12-10 229.90 231.80 229.10 231.80 0.0M
2021-12-09 234.40 234.60 229.90 229.90 0.0M
2021-12-08 236.40 237.50 234.30 236.70 0.0M
2021-12-07 234.00 237.40 234.00 235.80 0.0M
2021-12-06 231.30 231.40 226.30 228.90 0.0M
2021-12-03 233.40 233.40 227.50 227.50 0.0M
2021-12-02 227.80 232.70 227.80 231.00 0.0M
2021-12-01 230.10 233.50 226.50 226.50 0.0M
2021-11-30 232.10 235.30 231.00 231.90 0.0M
2021-11-29 239.90 239.90 228.20 238.20 0.0M
2021-11-26 233.80 235.60 229.60 229.60 0.0M
2021-11-25 239.40 244.00 237.80 239.60 0.0M
2021-11-24 236.80 238.60 234.60 238.60 0.0M
2021-11-23 245.10 245.10 236.30 237.60 0.0M
2021-11-22 240.60 247.70 240.60 246.80 0.0M
2021-11-19 236.80 241.00 236.30 240.00 0.0M
2021-11-18 235.90 236.50 231.10 233.90 0.0M
2021-11-17 230.00 237.20 229.20 236.20 0.0M
2021-11-16 227.30 229.60 226.00 228.60 0.0M
2021-11-15 224.80 227.60 224.80 226.90 0.0M
2021-11-12 226.50 228.80 226.00 226.50 0.0M
2021-11-11 221.20 226.10 220.70 226.10 0.0M
2021-11-10 222.00 223.40 219.70 221.00 0.0M
2021-11-09 225.50 226.90 220.90 222.70 0.0M
2021-11-08 227.90 227.90 226.00 227.80 0.0M
2021-11-05 222.70 231.40 222.70 228.10 0.0M
2021-11-04 221.10 224.40 218.90 223.60 0.0M
2021-11-03 215.40 226.70 215.40 219.40 0.0M
2021-11-02 205.90 215.70 205.90 215.70 0.0M
2021-11-01 204.90 210.80 204.90 206.60 0.0M
2021-10-29 201.70 205.80 200.20 205.80 0.0M
2021-10-28 200.10 203.80 200.10 201.30 0.0M
2021-10-27 198.00 200.60 197.55 200.60 0.0M
2021-10-26 198.50 208.20 198.50 198.50 0.0M
2021-10-25 192.55 200.30 192.55 200.30 0.0M
2021-10-22 192.50 193.85 192.40 192.40 0.0M
2021-10-21 191.50 194.20 190.50 194.05 0.0M
2021-10-20 193.65 193.65 192.30 192.85 0.0M
2021-10-19 191.55 193.00 191.55 192.75 0.0M
2021-10-18 193.00 193.00 190.65 190.65 0.0M
2021-10-15 192.35 192.35 191.15 191.65 0.0M
2021-10-14 188.00 190.00 187.90 190.00 0.0M
2021-10-13 188.50 188.50 184.40 185.55 0.0M
2021-10-12 186.00 187.45 185.25 186.95 0.0M
2021-10-11 184.15 187.00 183.70 185.60 0.0M
2021-10-08 183.55 185.00 183.45 185.00 0.0M
2021-10-07 181.10 182.00 181.10 182.00 0.0M
2021-10-06 179.75 179.95 176.55 179.40 0.0M
2021-10-05 179.35 180.05 177.80 180.05 0.0M
2021-10-04 180.65 180.65 176.70 178.00 0.0M
2021-10-01 178.75 180.70 178.75 179.55 0.0M
2021-09-30 181.40 181.55 179.95 181.55 0.0M
2021-09-29 180.40 180.40 180.30 180.40 0.0M
2021-09-28 183.20 183.90 181.40 181.40 0.0M
2021-09-27 185.75 186.50 183.75 186.00 0.0M
2021-09-24 185.55 185.60 183.75 185.60 0.0M
2021-09-23 185.60 185.85 184.55 184.55 0.0M
2021-09-22 183.00 183.80 181.00 183.80 0.0M
2021-09-21 181.45 183.70 181.45 183.50 0.0M
2021-09-20 182.15 183.60 181.05 181.05 0.0M
2021-09-17 185.55 187.80 183.85 183.85 0.0M
2021-09-16 190.35 190.35 187.20 187.30 0.0M
2021-09-15 187.70 188.40 185.65 187.75 0.0M
2021-09-14 185.55 187.60 185.55 186.45 0.0M
2021-09-13 185.40 187.75 183.80 184.55 0.0M
2021-09-10 187.35 188.15 186.20 186.20 0.0M
2021-09-09 186.65 189.05 186.65 186.95 0.0M
2021-09-08 186.05 186.45 185.85 186.45 0.0M
2021-09-07 187.10 187.10 185.70 185.70 0.0M
2021-09-06 184.90 186.60 184.90 185.80 0.0M
2021-09-03 185.30 186.40 183.30 183.30 0.0M
2021-09-02 184.85 185.30 184.85 185.25 0.0M
2021-09-01 185.40 185.45 183.90 184.85 0.0M
2021-08-31 184.55 184.55 182.70 183.65 0.0M
2021-08-30 182.95 185.50 182.95 185.35 0.0M
2021-08-27 182.30 183.45 182.30 183.45 0.0M
2021-08-26 184.50 184.50 184.05 184.05 0.0M
2021-08-25 183.75 184.35 183.55 184.35 0.0M
2021-08-24 184.65 185.00 182.70 184.10 0.0M
2021-08-23 183.95 184.95 182.45 183.65 0.0M
2021-08-20 182.05 182.05 180.50 181.20 0.0M
2021-08-19 185.70 185.70 180.15 183.60 0.0M
2021-08-18 187.70 188.10 187.05 187.05 0.0M
2021-08-17 190.45 190.45 186.75 186.75 0.0M
2021-08-16 191.60 193.00 190.45 191.00 0.0M
2021-08-13 190.85 192.40 189.60 192.25 0.0M
2021-08-12 190.40 190.70 190.00 190.70 0.0M
2021-08-11 189.40 190.90 189.40 190.30 0.0M
2021-08-10 190.00 190.40 188.20 188.20 0.0M
2021-08-09 185.70 188.90 185.70 188.30 0.0M
2021-08-06 185.00 187.65 184.20 187.30 0.0M
2021-08-05 178.50 184.00 178.50 184.00 0.0M
2021-08-04 177.30 179.40 177.30 179.40 0.0M
2021-08-03 179.70 179.80 175.70 177.25 0.0M
2021-08-02 183.85 186.80 177.95 179.15 0.0M
2021-07-30 180.65 184.75 180.65 184.10 0.0M
2021-07-29 180.00 181.20 179.60 181.20 0.0M
2021-07-28 179.05 179.05 178.15 178.75 0.0M
2021-07-27 179.95 179.95 177.15 177.15 0.0M
2021-07-26 178.85 181.40 178.45 178.65 0.0M
2021-07-23 177.30 179.70 177.30 179.70 0.0M
2021-07-22 174.75 176.30 174.30 176.30 0.0M
2021-07-21 174.70 174.95 174.05 174.05 0.0M
2021-07-20 172.80 173.90 171.75 172.20 0.0M
2021-07-19 175.25 175.30 172.90 173.15 0.0M
2021-07-16 175.65 176.30 175.05 176.30 0.0M
2021-07-15 176.90 176.90 173.80 175.20 0.0M
2021-07-14 177.05 177.90 176.70 177.90 0.0M
2021-07-13 177.05 178.25 176.55 178.25 0.0M
2021-07-12 176.45 177.55 176.05 177.55 0.0M
2021-07-09 173.25 176.95 173.25 175.30 0.0M
2021-07-08 176.40 176.40 170.80 173.70 0.0M
2021-07-07 173.45 175.75 173.45 174.45 0.0M
2021-07-06 173.20 174.35 173.20 174.30 0.0M
2021-07-05 175.05 175.05 173.55 173.55 0.0M
2021-07-02 172.60 173.80 172.60 173.80 0.0M
2021-07-01 173.60 174.75 171.15 172.65 0.0M
2021-06-30 172.35 174.05 172.35 173.80 0.0M
2021-06-29 173.20 173.65 173.05 173.35 0.0M
2021-06-28 170.85 172.20 170.70 172.20 0.0M
2021-06-25 170.05 172.30 169.15 172.30 0.0M
2021-06-24 167.55 171.05 167.25 171.05 0.0M
2021-06-23 168.35 168.45 167.35 168.45 0.0M
2021-06-22 169.75 169.75 167.75 167.75 0.0M
2021-06-21 167.35 171.15 167.35 170.05 0.0M
2021-06-18 169.45 170.00 168.90 168.90 0.0M
2021-06-17 167.75 168.35 164.85 168.35 0.0M
2021-06-16 167.85 169.10 166.40 169.10 0.0M
2021-06-15 170.05 170.05 167.65 168.65 0.0M
2021-06-14 174.10 174.10 167.70 169.95 0.0M
2021-06-11 174.30 175.00 173.65 174.80 0.0M
2021-06-10 175.10 175.10 173.95 174.45 0.0M
2021-06-09 179.00 179.05 174.05 175.00 0.0M
2021-06-08 179.90 181.50 178.30 178.30 0.0M
2021-06-07 178.80 180.75 178.60 180.75 0.0M
2021-06-04 177.00 179.60 176.95 179.60 0.0M
2021-06-03 175.50 177.45 174.75 177.45 0.0M
2021-06-02 173.70 174.35 173.70 174.35 0.0M
2021-06-01 172.50 175.50 172.50 173.50 0.0M
2021-05-31 173.45 174.20 172.30 172.30 0.0M
2021-05-28 172.45 174.05 171.95 172.50 0.0M
2021-05-27 173.00 174.00 171.50 171.50 0.0M
2021-05-26 174.60 175.30 173.30 175.30 0.0M
2021-05-25 173.30 174.45 173.15 173.25 0.0M
2021-05-24 174.45 174.65 173.25 174.65 0.0M
2021-05-21 170.30 173.75 170.30 173.75 0.0M
2021-05-20 167.00 170.35 166.20 170.35 0.0M
2021-05-19 165.55 166.60 164.35 165.80 0.0M
2021-05-18 166.85 167.25 166.05 166.20 0.0M
2021-05-17 165.00 165.65 163.05 164.35 0.0M
2021-05-14 164.80 164.80 162.15 164.25 0.0M
2021-05-13 161.65 163.35 159.15 163.35 0.0M
2021-05-12 162.90 164.50 162.00 163.35 0.0M
2021-05-11 164.20 164.20 160.80 162.40 0.0M
2021-05-10 166.20 166.50 163.65 165.25 0.0M
2021-05-07 166.55 166.55 164.15 165.50 0.0M
2021-05-06 168.90 170.40 165.45 166.05 0.0M
2021-05-05 168.50 170.75 164.80 170.75 0.0M
2021-05-04 181.40 182.00 168.00 169.60 0.0M
2021-05-03 178.40 182.35 177.30 181.30 0.0M
2021-04-30 178.90 178.90 177.55 177.55 0.0M
2021-04-29 180.30 180.30 177.55 178.95 0.0M
2021-04-28 180.50 180.50 180.05 180.35 0.0M
2021-04-27 180.25 181.95 179.35 181.95 0.0M
2021-04-26 177.80 179.65 177.80 179.30 0.0M
2021-04-23 178.20 178.35 177.25 177.25 0.0M
2021-04-22 177.65 178.00 176.20 176.20 0.0M
2021-04-21 174.00 178.10 173.95 176.95 0.0M
2021-04-20 175.85 175.85 173.25 174.00 0.0M
2021-04-19 175.65 177.45 175.45 175.45 0.0M
2021-04-16 176.20 177.70 175.50 177.70 0.0M
2021-04-15 174.85 177.35 174.75 175.00 0.0M
2021-04-14 176.30 176.45 175.70 175.70 0.0M
2021-04-13 177.55 177.55 175.05 175.05 0.0M
2021-04-12 175.00 177.15 174.05 177.15 0.0M
2021-04-09 175.15 175.85 174.45 174.45 0.0M
2021-04-08 176.75 177.35 175.00 176.15 0.0M
2021-04-07 177.15 177.15 173.75 175.65 0.0M
2021-04-06 180.25 181.45 176.00 176.20 0.0M
2021-04-01 177.75 179.95 177.70 179.95 0.0M
2021-03-31 178.65 179.30 177.00 179.00 0.0M
2021-03-30 172.90 177.05 172.90 177.05 0.0M
2021-03-29 171.90 174.60 171.85 174.50 0.0M
2021-03-26 174.45 174.45 172.10 172.55 0.0M
2021-03-25 169.60 173.95 168.30 172.75 0.0M
2021-03-24 171.95 171.95 169.05 171.30 0.0M
2021-03-23 173.35 174.10 170.45 170.45 0.0M
2021-03-22 165.70 174.80 165.40 173.70 0.0M
2021-03-19 165.05 166.15 163.00 166.15 0.0M
2021-03-18 164.75 164.75 162.55 164.25 0.0M
2021-03-17 166.15 166.20 163.40 165.30 0.0M
2021-03-16 164.85 165.90 163.15 165.90 0.0M
2021-03-15 164.65 164.85 162.70 163.35 0.0M
2021-03-12 165.35 165.35 162.25 162.50 0.0M
2021-03-11 160.90 165.35 160.90 164.70 0.0M
2021-03-10 163.00 163.00 161.25 162.10 0.0M
2021-03-09 160.05 164.00 160.05 164.00 0.0M
2021-03-08 159.25 161.80 155.10 160.30 0.0M
2021-03-05 157.60 158.65 154.65 156.80 0.0M
2021-03-04 158.20 159.00 154.95 155.75 0.0M
2021-03-03 162.75 163.90 158.95 159.10 0.0M
2021-03-02 163.45 164.45 162.25 162.25 0.0M
2021-03-01 164.00 165.15 161.60 164.05 0.0M
2021-02-26 158.65 163.40 158.05 163.40 0.0M
2021-02-25 160.70 160.95 158.50 158.50 0.0M
2021-02-24 161.10 162.75 160.30 162.20 0.0M
2021-02-23 161.60 162.75 158.40 160.35 0.0M
2021-02-22 164.05 164.05 160.55 162.25 0.0M
2021-02-19 164.80 164.85 163.10 164.30 0.0M
2021-02-18 166.40 166.40 163.55 164.60 0.0M
2021-02-17 168.10 168.10 164.05 166.75 0.0M
2021-02-16 168.95 168.95 166.45 166.45 0.0M
2021-02-15 169.80 169.80 167.75 167.75 0.0M
2021-02-12 168.90 169.45 167.50 168.60 0.0M
2021-02-11 170.30 171.15 167.80 168.60 0.0M
2021-02-10 171.80 171.90 170.55 171.00 0.0M
2021-02-09 171.80 173.05 170.80 172.75 0.0M
2021-02-08 168.10 173.85 168.00 173.85 0.0M
2021-02-05 169.25 170.25 167.90 168.00 0.0M
2021-02-04 171.00 171.00 165.00 169.80 0.0M
2021-02-03 173.50 174.15 162.50 166.05 0.0M
2021-02-02 180.00 181.55 170.35 171.20 0.0M
2021-02-01 171.60 180.60 171.60 180.60 0.0M
2021-01-29 169.80 173.00 168.50 171.05 0.0M
2021-01-28 169.25 171.75 168.00 171.50 0.0M
2021-01-27 173.00 173.05 169.30 172.35 0.0M
2021-01-26 173.00 174.45 171.00 172.15 0.0M
2021-01-25 175.25 175.25 172.15 172.15 0.0M
2021-01-22 175.00 175.45 174.90 174.90 0.0M
2021-01-21 177.05 177.90 174.95 177.90 0.0M
2021-01-20 172.70 177.25 172.70 177.25 0.0M
2021-01-19 176.85 176.85 172.85 173.50 0.0M
2021-01-18 173.35 176.95 173.35 176.95 0.0M
2021-01-15 177.85 178.70 173.70 174.80 0.0M
2021-01-14 183.65 183.65 180.95 181.00 0.0M
2021-01-13 178.25 182.35 178.25 182.35 0.0M
2021-01-12 180.10 180.10 177.60 178.35 0.0M
2021-01-11 178.65 180.25 177.15 180.25 0.0M
2021-01-08 182.70 182.80 177.75 179.50 0.0M
2021-01-07 179.55 181.60 177.90 181.60 0.0M
2021-01-06 183.00 183.65 180.00 180.70 0.0M
2021-01-05 185.00 185.90 183.80 184.80 0.0M
2021-01-04 188.05 189.55 185.30 185.30 0.0M