IOB - Delayed Quote EUR
Ferrari N.V. (0RDT.IL)
442.95
+2.40
+(0.54%)
At close: 4:47:01 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 440.10 | 444.60 | 438.50 | 442.95 | 442.95 | 15,026 |
| May 13, 2025 | 437.55 | 442.30 | 435.30 | 440.55 | 440.55 | 31,966 |
| May 12, 2025 | 442.40 | 451.20 | 434.30 | 438.15 | 438.15 | 17,639 |
| May 9, 2025 | 428.65 | 443.30 | 428.60 | 432.20 | 432.20 | 27,129 |
| May 8, 2025 | 425.45 | 430.80 | 420.40 | 430.10 | 430.10 | 45,926 |
| May 7, 2025 | 425.90 | 427.30 | 413.50 | 419.45 | 419.45 | 304,085 |
| May 6, 2025 | 409.15 | 420.80 | 399.20 | 415.80 | 415.80 | 161,383 |
| May 2, 2025 | 403.80 | 410.55 | 403.70 | 409.65 | 409.65 | 16,054 |
| May 1, 2025 | 399.95 | 399.95 | 399.95 | 399.95 | 399.95 | - |
| Apr 30, 2025 | 403.10 | 406.60 | 395.00 | 399.95 | 399.95 | 48,326 |
| Apr 29, 2025 | 400.00 | 410.40 | 399.10 | 404.20 | 404.20 | 429,479 |
| Apr 28, 2025 | 405.20 | 405.80 | 398.70 | 399.40 | 399.40 | 196,351 |
| Apr 25, 2025 | 401.65 | 405.80 | 400.50 | 402.85 | 402.85 | 18,122 |
| Apr 24, 2025 | 389.70 | 401.20 | 388.20 | 400.20 | 400.20 | 98,902 |
| Apr 23, 2025 | 391.90 | 395.80 | 389.50 | 391.05 | 391.05 | 46,722 |
| Apr 22, 2025 | 2.986 Dividend | |||||
| Apr 22, 2025 | 381.00 | 393.10 | 377.50 | 390.20 | 390.20 | 25,365 |
| Apr 17, 2025 | 382.90 | 387.50 | 380.00 | 385.80 | 382.81 | 262,126 |
| Apr 16, 2025 | 379.55 | 384.30 | 378.40 | 383.25 | 380.28 | 39,165 |
| Apr 15, 2025 | 382.50 | 387.10 | 380.90 | 384.55 | 381.57 | 76,205 |
| Apr 14, 2025 | 374.60 | 382.60 | 371.60 | 379.05 | 376.12 | 933,283 |
| Apr 11, 2025 | 372.30 | 381.50 | 365.40 | 367.95 | 365.10 | 24,639 |
| Apr 10, 2025 | 378.75 | 397.90 | 376.30 | 377.90 | 374.98 | 220,129 |
| Apr 9, 2025 | 372.55 | 374.90 | 362.00 | 362.60 | 359.79 | 28,110 |
| Apr 8, 2025 | 364.95 | 377.70 | 360.60 | 374.20 | 371.30 | 32,199 |
| Apr 7, 2025 | 366.60 | 383.60 | 348.70 | 359.95 | 357.16 | 326,698 |
| Apr 4, 2025 | 395.75 | 397.50 | 378.80 | 390.50 | 387.48 | 38,568 |
| Apr 3, 2025 | 400.40 | 406.60 | 390.40 | 392.30 | 389.26 | 46,058 |
| Apr 2, 2025 | 398.45 | 404.30 | 396.80 | 402.75 | 399.63 | 49,273 |
| Apr 1, 2025 | 398.15 | 404.00 | 393.60 | 402.50 | 399.38 | 20,966 |
| Mar 31, 2025 | 397.20 | 398.80 | 390.80 | 393.35 | 390.31 | 30,252 |
| Mar 28, 2025 | 401.90 | 407.40 | 397.30 | 401.90 | 398.79 | 194,181 |
| Mar 27, 2025 | 374.90 | 393.30 | 373.90 | 390.50 | 387.48 | 115,536 |
| Mar 26, 2025 | 400.05 | 401.40 | 384.00 | 386.95 | 383.96 | 49,862 |
| Mar 25, 2025 | 402.30 | 405.60 | 398.70 | 399.80 | 396.71 | 65,153 |
| Mar 24, 2025 | 408.05 | 408.90 | 397.50 | 402.80 | 399.68 | 111,280 |
| Mar 21, 2025 | 408.60 | 410.00 | 400.50 | 403.45 | 400.33 | 49,599 |
| Mar 20, 2025 | 416.90 | 418.50 | 409.30 | 411.15 | 407.97 | 16,770 |
| Mar 19, 2025 | 423.10 | 417.00 | 408.80 | 416.45 | 413.23 | 99,227 |
| Mar 18, 2025 | 416.20 | 418.00 | 407.40 | 408.90 | 405.74 | 101,143 |
| Mar 17, 2025 | 409.00 | 416.10 | 408.10 | 415.05 | 411.84 | 37,199 |
| Mar 14, 2025 | 406.30 | 415.30 | 405.00 | 413.05 | 409.85 | 60,736 |
| Mar 13, 2025 | 424.85 | 420.20 | 405.00 | 408.20 | 405.04 | 41,552 |
| Mar 12, 2025 | 405.95 | 414.80 | 403.50 | 413.65 | 410.45 | 954,342 |
| Mar 11, 2025 | 404.35 | 410.70 | 397.90 | 401.30 | 398.19 | 52,331 |
| Mar 10, 2025 | 425.60 | 424.70 | 405.80 | 406.45 | 403.30 | 70,054 |
| Mar 7, 2025 | 407.50 | 417.40 | 405.50 | 412.15 | 408.96 | 56,221 |
| Mar 6, 2025 | 414.10 | 423.10 | 410.90 | 415.65 | 412.43 | 425,442 |
| Mar 5, 2025 | 430.85 | 437.90 | 420.40 | 422.50 | 419.23 | 98,688 |
| Mar 4, 2025 | 443.90 | 446.80 | 430.90 | 431.40 | 428.06 | 40,864 |
| Mar 3, 2025 | 450.20 | 457.90 | 443.70 | 451.45 | 447.96 | 117,769 |
| Feb 28, 2025 | 441.35 | 450.20 | 435.40 | 449.15 | 445.67 | 342,171 |
| Feb 27, 2025 | 445.80 | 478.00 | 439.30 | 444.90 | 441.46 | 115,777 |
| Feb 26, 2025 | 481.85 | 493.30 | 479.00 | 482.35 | 478.62 | 10,312 |
| Feb 25, 2025 | 479.90 | 484.90 | 477.20 | 478.35 | 474.65 | 13,549 |
| Feb 24, 2025 | 484.00 | 484.50 | 475.10 | 479.70 | 475.99 | 19,192 |
| Feb 21, 2025 | 482.05 | 491.30 | 479.40 | 482.00 | 478.27 | 14,163 |
| Feb 20, 2025 | 480.10 | 483.50 | 476.80 | 482.70 | 478.96 | 16,752 |
| Feb 19, 2025 | 485.60 | 486.40 | 472.60 | 479.15 | 475.44 | 12,134 |
| Feb 18, 2025 | 490.05 | 492.90 | 481.10 | 482.90 | 479.16 | 17,347 |
| Feb 17, 2025 | 479.50 | 489.50 | 478.50 | 478.50 | 474.80 | 16,653 |
| Feb 14, 2025 | 475.50 | 482.80 | 471.20 | 478.50 | 474.80 | 30,106 |
| Feb 13, 2025 | 467.40 | 475.80 | 464.50 | 473.70 | 470.03 | 35,207 |
| Feb 12, 2025 | 462.75 | 465.90 | 458.60 | 460.70 | 457.13 | 35,123 |
| Feb 11, 2025 | 450.50 | 460.00 | 443.90 | 458.80 | 455.25 | 65,829 |
| Feb 10, 2025 | 437.15 | 444.60 | 436.50 | 444.05 | 440.61 | 23,147 |
| Feb 7, 2025 | 440.50 | 452.00 | 433.80 | 433.80 | 430.44 | 52,147 |
| Feb 6, 2025 | 448.80 | 450.70 | 441.80 | 445.85 | 442.40 | 36,650 |
| Feb 5, 2025 | 437.70 | 444.90 | 434.50 | 442.40 | 438.98 | 75,527 |
| Feb 4, 2025 | 411.25 | 453.70 | 408.70 | 447.75 | 444.28 | 137,229 |
| Feb 3, 2025 | 408.10 | 416.20 | 403.90 | 414.90 | 411.69 | 51,759 |
| Jan 31, 2025 | 417.30 | 419.10 | 414.10 | 414.65 | 411.44 | 14,239 |
| Jan 30, 2025 | 408.70 | 415.50 | 407.60 | 412.30 | 409.11 | 18,136 |
| Jan 29, 2025 | 414.30 | 415.00 | 407.80 | 411.50 | 408.32 | 7,166 |
| Jan 28, 2025 | 413.20 | 418.10 | 404.10 | 410.35 | 407.17 | 16,443 |
| Jan 27, 2025 | 404.25 | 411.10 | 402.30 | 408.70 | 405.54 | 17,883 |
| Jan 24, 2025 | 410.30 | 417.50 | 409.20 | 410.20 | 407.03 | 37,368 |
| Jan 23, 2025 | 408.30 | 416.80 | 407.30 | 410.10 | 406.93 | 25,720 |
| Jan 22, 2025 | 422.25 | 424.50 | 415.90 | 416.85 | 413.62 | 31,363 |
| Jan 21, 2025 | 421.55 | 423.90 | 418.30 | 420.55 | 417.30 | 6,170 |
| Jan 20, 2025 | 424.60 | 427.80 | 420.60 | 425.75 | 422.45 | 8,310 |
| Jan 17, 2025 | 425.00 | 427.20 | 420.00 | 425.75 | 422.45 | 22,689 |
| Jan 16, 2025 | 424.65 | 428.10 | 419.80 | 419.80 | 416.55 | 23,252 |
| Jan 15, 2025 | 409.60 | 420.20 | 408.70 | 419.40 | 416.15 | 22,758 |
| Jan 14, 2025 | 410.15 | 414.50 | 408.80 | 410.75 | 407.57 | 20,547 |
| Jan 13, 2025 | 405.70 | 415.80 | 402.60 | 406.95 | 403.80 | 51,931 |
| Jan 10, 2025 | 423.15 | 425.80 | 418.40 | 419.50 | 416.25 | 25,113 |
| Jan 9, 2025 | 417.70 | 422.20 | 417.50 | 418.00 | 414.76 | 10,723 |
| Jan 8, 2025 | 415.15 | 420.20 | 412.70 | 418.00 | 414.76 | 40,620 |
| Jan 7, 2025 | 413.45 | 416.40 | 404.50 | 414.65 | 411.44 | 13,334 |
| Jan 6, 2025 | 407.90 | 415.50 | 399.30 | 411.40 | 408.22 | 14,368 |
| Jan 3, 2025 | 404.65 | 410.00 | 400.60 | 405.25 | 402.11 | 25,058 |
| Jan 2, 2025 | 403.05 | 410.90 | 402.80 | 410.45 | 407.27 | 24,387 |
| Dec 31, 2024 | 411.35 | 411.35 | 411.35 | 411.35 | 408.17 | - |
| Dec 30, 2024 | 412.15 | 414.60 | 409.20 | 411.35 | 408.17 | 11,430 |
| Dec 27, 2024 | 409.30 | 414.10 | 406.70 | 413.50 | 410.30 | 11,674 |
| Dec 24, 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 404.54 | - |
| Dec 23, 2024 | 408.80 | 414.40 | 406.40 | 407.70 | 404.54 | 47,599 |
| Dec 20, 2024 | 404.70 | 412.60 | 401.80 | 411.80 | 408.61 | 37,646 |
| Dec 19, 2024 | 417.55 | 418.20 | 406.50 | 407.65 | 404.49 | 78,593 |
| Dec 18, 2024 | 412.50 | 416.90 | 411.70 | 414.90 | 411.69 | 10,610 |
| Dec 17, 2024 | 414.55 | 417.40 | 411.40 | 413.40 | 410.20 | 135,722 |
| Dec 16, 2024 | 430.00 | 432.00 | 418.60 | 419.50 | 416.25 | 58,279 |
| Dec 13, 2024 | 435.65 | 438.00 | 430.90 | 431.00 | 427.66 | 22,117 |
| Dec 12, 2024 | 432.25 | 433.00 | 427.00 | 431.55 | 428.21 | 20,649 |
| Dec 11, 2024 | 423.65 | 428.80 | 423.20 | 428.40 | 425.08 | 16,497 |
| Dec 10, 2024 | 425.95 | 428.20 | 424.20 | 424.60 | 421.31 | 61,403 |
| Dec 9, 2024 | 433.00 | 440.20 | 425.10 | 427.85 | 424.54 | 124,437 |
| Dec 6, 2024 | 425.90 | 432.90 | 418.00 | 432.20 | 428.85 | 32,911 |
| Dec 5, 2024 | 425.65 | 426.20 | 421.70 | 422.80 | 419.53 | 43,530 |
| Dec 4, 2024 | 426.35 | 428.40 | 420.00 | 423.75 | 420.47 | 18,118 |
| Dec 3, 2024 | 420.65 | 422.90 | 416.70 | 420.90 | 417.64 | 29,029 |
| Dec 2, 2024 | 408.70 | 417.60 | 407.00 | 416.25 | 413.03 | 16,314 |
| Nov 29, 2024 | 406.80 | 411.70 | 406.20 | 410.95 | 407.77 | 48,468 |
| Nov 28, 2024 | 412.00 | 412.70 | 407.30 | 409.80 | 406.63 | 11,342 |
| Nov 27, 2024 | 409.70 | 418.10 | 406.20 | 409.80 | 406.63 | 20,406 |
| Nov 26, 2024 | 410.70 | 414.00 | 409.30 | 412.95 | 409.75 | 18,672 |
| Nov 25, 2024 | 418.30 | 424.10 | 416.00 | 418.10 | 414.86 | 49,990 |
| Nov 22, 2024 | 410.40 | 418.30 | 407.10 | 417.45 | 414.22 | 61,542 |
| Nov 21, 2024 | 401.80 | 409.60 | 400.00 | 409.05 | 405.88 | 16,612 |
| Nov 20, 2024 | 405.50 | 408.70 | 400.90 | 405.10 | 401.96 | 51,720 |
| Nov 19, 2024 | 408.00 | 411.70 | 401.40 | 406.30 | 403.16 | 24,017 |
| Nov 18, 2024 | 407.95 | 412.40 | 404.30 | 409.60 | 406.43 | 24,000 |
| Nov 15, 2024 | 415.80 | 418.10 | 410.90 | 411.05 | 407.87 | 41,330 |
| Nov 14, 2024 | 413.90 | 420.60 | 413.50 | 417.85 | 414.62 | 20,251 |
| Nov 13, 2024 | 409.90 | 416.20 | 407.80 | 415.15 | 411.94 | 44,881 |
| Nov 12, 2024 | 420.35 | 424.50 | 413.20 | 414.95 | 411.74 | 55,527 |
| Nov 11, 2024 | 424.65 | 429.30 | 424.00 | 426.60 | 423.30 | 24,791 |
| Nov 8, 2024 | 416.90 | 421.00 | 413.40 | 420.70 | 417.44 | 20,740 |
| Nov 7, 2024 | 415.20 | 422.30 | 408.60 | 418.10 | 414.86 | 27,995 |
| Nov 6, 2024 | 412.35 | 419.90 | 404.30 | 408.55 | 405.39 | 59,811 |
| Nov 5, 2024 | 437.80 | 439.50 | 406.30 | 409.05 | 405.88 | 152,169 |
| Nov 4, 2024 | 442.30 | 445.80 | 437.90 | 438.10 | 434.71 | 26,096 |
| Nov 1, 2024 | 445.55 | 444.40 | 437.00 | 442.70 | 439.27 | 17,563 |
| Oct 31, 2024 | 437.50 | 442.80 | 436.20 | 438.45 | 435.06 | 26,815 |
| Oct 30, 2024 | 451.20 | 451.20 | 440.60 | 443.85 | 440.41 | 41,313 |
| Oct 29, 2024 | 453.45 | 456.70 | 450.80 | 451.75 | 448.25 | 18,827 |
| Oct 28, 2024 | 457.60 | 455.10 | 450.30 | 453.10 | 449.59 | 20,837 |
| Oct 25, 2024 | 449.05 | 457.40 | 447.00 | 449.30 | 445.82 | 18,325 |
| Oct 24, 2024 | 448.75 | 451.80 | 445.60 | 448.75 | 445.28 | 37,559 |
| Oct 23, 2024 | 443.00 | 448.30 | 441.60 | 446.75 | 443.29 | 14,551 |
| Oct 22, 2024 | 443.55 | 444.50 | 439.20 | 443.60 | 440.17 | 14,173 |
| Oct 21, 2024 | 444.45 | 446.50 | 441.00 | 441.55 | 438.13 | 34,301 |
| Oct 18, 2024 | 445.85 | 448.90 | 441.50 | 442.95 | 439.52 | 29,268 |
| Oct 17, 2024 | 439.30 | 444.90 | 435.10 | 443.05 | 439.62 | 35,879 |
| Oct 16, 2024 | 434.10 | 437.20 | 430.20 | 434.00 | 430.64 | 125,302 |
| Oct 15, 2024 | 439.65 | 442.50 | 434.20 | 436.55 | 433.17 | 63,813 |
| Oct 14, 2024 | 432.45 | 438.60 | 429.40 | 436.60 | 433.22 | 37,974 |
| Oct 11, 2024 | 415.15 | 426.80 | 412.30 | 424.45 | 421.16 | 28,690 |
| Oct 10, 2024 | 414.25 | 416.50 | 412.00 | 415.05 | 411.84 | 28,364 |
| Oct 9, 2024 | 417.70 | 420.60 | 415.60 | 419.30 | 416.05 | 22,572 |
| Oct 8, 2024 | 407.90 | 417.20 | 406.10 | 415.60 | 412.38 | 22,347 |
| Oct 7, 2024 | 407.65 | 411.60 | 407.00 | 409.75 | 406.58 | 18,807 |
| Oct 4, 2024 | 405.85 | 412.80 | 404.00 | 409.15 | 405.98 | 25,364 |
| Oct 3, 2024 | 411.30 | 420.20 | 405.40 | 406.00 | 402.86 | 38,304 |
| Oct 2, 2024 | 414.80 | 420.00 | 410.80 | 414.70 | 411.49 | 19,153 |
| Oct 1, 2024 | 422.05 | 424.10 | 413.90 | 415.05 | 411.84 | 43,652 |
| Sep 30, 2024 | 420.85 | 430.60 | 418.00 | 420.05 | 416.80 | 22,699 |
| Sep 27, 2024 | 429.15 | 433.40 | 422.20 | 425.60 | 422.31 | 30,562 |
| Sep 26, 2024 | 432.35 | 434.40 | 425.20 | 426.40 | 423.10 | 39,245 |
| Sep 25, 2024 | 425.65 | 427.90 | 422.20 | 423.30 | 420.02 | 15,575 |
| Sep 24, 2024 | 429.40 | 434.10 | 422.10 | 428.10 | 424.79 | 61,413 |
| Sep 23, 2024 | 425.50 | 433.00 | 416.10 | 431.00 | 427.66 | 19,602 |
| Sep 20, 2024 | 422.05 | 427.30 | 418.70 | 419.20 | 415.96 | 22,750 |
| Sep 19, 2024 | 416.60 | 427.30 | 414.60 | 425.90 | 422.60 | 39,964 |
| Sep 18, 2024 | 416.50 | 419.00 | 409.30 | 411.55 | 408.36 | 20,725 |
| Sep 17, 2024 | 421.45 | 423.80 | 418.20 | 419.05 | 415.81 | 17,437 |
| Sep 16, 2024 | 423.25 | 425.30 | 416.10 | 416.85 | 413.62 | 17,670 |
| Sep 13, 2024 | 426.45 | 427.60 | 424.00 | 424.60 | 421.31 | 31,640 |
| Sep 12, 2024 | 427.25 | 431.00 | 422.00 | 424.50 | 421.21 | 37,512 |
| Sep 11, 2024 | 422.05 | 427.00 | 419.40 | 424.60 | 421.31 | 19,974 |
| Sep 10, 2024 | 429.60 | 429.60 | 423.60 | 426.00 | 422.70 | 71,311 |
| Sep 9, 2024 | 428.85 | 430.80 | 426.00 | 426.50 | 423.20 | 62,847 |
| Sep 6, 2024 | 427.75 | 436.60 | 425.20 | 425.60 | 422.31 | 24,525 |
| Sep 5, 2024 | 438.50 | 439.20 | 424.60 | 428.15 | 424.84 | 35,096 |
| Sep 4, 2024 | 439.10 | 440.80 | 426.70 | 438.20 | 434.81 | 27,785 |
| Sep 3, 2024 | 449.70 | 450.30 | 443.40 | 443.55 | 440.12 | 23,184 |
| Sep 2, 2024 | 449.20 | 449.40 | 443.00 | 447.00 | 443.54 | 16,859 |
| Aug 30, 2024 | 447.00 | 448.30 | 439.70 | 447.00 | 443.54 | 25,982 |
| Aug 29, 2024 | 443.00 | 445.40 | 439.90 | 444.10 | 440.66 | 32,404 |
| Aug 28, 2024 | 436.60 | 441.90 | 436.50 | 437.25 | 433.87 | 27,065 |
| Aug 27, 2024 | 431.10 | 438.40 | 430.30 | 437.55 | 434.16 | 26,808 |
| Aug 23, 2024 | 430.10 | 435.50 | 422.80 | 431.10 | 427.76 | 20,202 |
| Aug 22, 2024 | 429.90 | 436.30 | 427.60 | 430.65 | 427.32 | 18,503 |
| Aug 21, 2024 | 421.80 | 431.50 | 333.17 | 431.00 | 427.66 | 30,098 |
| Aug 20, 2024 | 422.80 | 423.60 | 419.10 | 421.40 | 418.14 | 21,833 |
| Aug 19, 2024 | 419.15 | 421.20 | 416.60 | 419.40 | 416.15 | 16,785 |
| Aug 16, 2024 | 418.85 | 420.10 | 413.60 | 417.90 | 414.67 | 40,535 |
| Aug 15, 2024 | 404.90 | 404.90 | 404.90 | 404.90 | 401.77 | - |
| Aug 14, 2024 | 397.30 | 406.00 | 392.50 | 404.90 | 401.77 | 32,131 |
| Aug 13, 2024 | 390.10 | 391.70 | 338.62 | 389.80 | 386.78 | 37,608 |
| Aug 12, 2024 | 388.50 | 389.00 | 383.30 | 384.45 | 381.47 | 12,049 |
| Aug 9, 2024 | 385.05 | 388.50 | 382.70 | 385.55 | 382.57 | 82,451 |
| Aug 8, 2024 | 379.85 | 384.70 | 377.30 | 383.70 | 380.73 | 30,976 |
| Aug 7, 2024 | 384.05 | 390.90 | 380.20 | 388.90 | 385.89 | 14,791 |
| Aug 6, 2024 | 380.90 | 386.70 | 376.30 | 381.95 | 378.99 | 26,955 |
| Aug 5, 2024 | 380.40 | 388.50 | 374.50 | 387.90 | 384.90 | 22,111 |
| Aug 2, 2024 | 389.65 | 395.00 | 383.40 | 390.65 | 387.63 | 68,586 |
| Aug 1, 2024 | 373.45 | 403.00 | 373.70 | 390.50 | 387.48 | 73,808 |
| Jul 31, 2024 | 380.10 | 382.00 | 377.00 | 379.55 | 376.61 | 27,225 |
| Jul 30, 2024 | 381.20 | 384.20 | 379.20 | 382.50 | 379.54 | 8,546 |
| Jul 29, 2024 | 379.35 | 384.50 | 376.50 | 376.70 | 373.78 | 186,760 |
| Jul 26, 2024 | 379.80 | 381.60 | 373.40 | 380.05 | 377.11 | 18,273 |
| Jul 25, 2024 | 375.90 | 389.60 | 372.90 | 376.10 | 373.19 | 36,188 |
| Jul 24, 2024 | 379.20 | 384.90 | 378.10 | 382.20 | 379.24 | 30,532 |
| Jul 23, 2024 | 386.85 | 392.00 | 386.30 | 389.90 | 386.88 | 15,477 |
| Jul 22, 2024 | 383.70 | 388.90 | 383.10 | 387.45 | 384.45 | 25,962 |
| Jul 19, 2024 | 385.25 | 390.00 | 383.20 | 383.50 | 380.53 | 14,700 |
| Jul 18, 2024 | 386.65 | 391.50 | 384.20 | 386.95 | 383.96 | 13,856 |
| Jul 17, 2024 | 388.40 | 391.00 | 383.20 | 386.45 | 383.46 | 16,388 |
| Jul 16, 2024 | 386.10 | 392.90 | 385.20 | 392.10 | 389.07 | 47,255 |
| Jul 15, 2024 | 397.05 | 400.00 | 393.80 | 395.05 | 391.99 | 13,562 |
| Jul 12, 2024 | 396.35 | 399.60 | 394.00 | 399.00 | 395.91 | 17,202 |
| Jul 11, 2024 | 399.60 | 408.50 | 393.90 | 394.40 | 391.35 | 15,569 |
| Jul 10, 2024 | 396.05 | 399.60 | 394.80 | 398.90 | 395.81 | 13,711 |
| Jul 9, 2024 | 394.25 | 397.80 | 392.20 | 394.25 | 391.20 | 16,446 |
| Jul 8, 2024 | 395.40 | 397.70 | 385.50 | 396.20 | 393.13 | 40,238 |
| Jul 5, 2024 | 394.65 | 395.90 | 387.00 | 387.20 | 384.20 | 14,073 |
| Jul 4, 2024 | 391.00 | 394.50 | 390.50 | 388.45 | 385.44 | 16,816 |
| Jul 3, 2024 | 389.70 | 394.00 | 383.20 | 388.45 | 385.44 | 45,515 |
| Jul 2, 2024 | 379.70 | 382.30 | 375.90 | 380.65 | 377.70 | 16,685 |
| Jul 1, 2024 | 383.70 | 384.60 | 378.40 | 381.65 | 378.70 | 33,517 |
| Jun 28, 2024 | 384.00 | 385.10 | 380.20 | 380.40 | 377.46 | 7,634 |
| Jun 27, 2024 | 388.60 | 390.30 | 382.30 | 383.20 | 380.23 | 9,498 |
| Jun 26, 2024 | 396.80 | 397.80 | 388.50 | 390.65 | 387.63 | 13,218 |
| Jun 25, 2024 | 391.70 | 398.70 | 390.60 | 395.70 | 392.64 | 19,065 |
| Jun 24, 2024 | 392.65 | 394.20 | 387.30 | 393.35 | 390.31 | 12,480 |
| Jun 21, 2024 | 390.10 | 390.80 | 383.90 | 387.15 | 384.15 | 92,889 |
| Jun 20, 2024 | 386.75 | 391.80 | 385.00 | 389.95 | 386.93 | 34,136 |
| Jun 19, 2024 | 385.80 | 387.10 | 382.50 | 383.15 | 380.18 | 7,940 |
| Jun 18, 2024 | 388.00 | 388.80 | 382.60 | 383.15 | 380.18 | 7,387 |
| Jun 17, 2024 | 384.40 | 387.00 | 378.00 | 385.15 | 382.17 | 13,419 |
| Jun 14, 2024 | 385.55 | 387.30 | 377.70 | 379.85 | 376.91 | 11,618 |
| Jun 13, 2024 | 389.95 | 401.00 | 385.00 | 386.15 | 383.16 | 18,339 |
| Jun 12, 2024 | 384.75 | 393.80 | 382.20 | 393.45 | 390.40 | 93,761 |
| Jun 11, 2024 | 384.55 | 385.80 | 381.40 | 382.25 | 379.29 | 17,978 |
| Jun 10, 2024 | 380.85 | 385.20 | 379.60 | 384.30 | 381.33 | 11,445 |
| Jun 7, 2024 | 383.80 | 386.90 | 379.70 | 383.50 | 380.53 | 17,265 |
| Jun 6, 2024 | 387.70 | 389.80 | 386.70 | 387.75 | 384.75 | 17,585 |
| Jun 5, 2024 | 383.45 | 388.10 | 378.50 | 384.85 | 381.87 | 17,929 |
| Jun 4, 2024 | 375.20 | 379.30 | 373.80 | 378.55 | 375.62 | 5,418 |
| Jun 3, 2024 | 373.65 | 379.60 | 373.10 | 375.80 | 372.89 | 8,818 |
| May 31, 2024 | 375.90 | 377.60 | 374.80 | 376.35 | 373.44 | 17,897 |
| May 30, 2024 | 375.70 | 378.80 | 372.20 | 377.20 | 374.28 | 14,655 |
| May 29, 2024 | 377.35 | 380.30 | 374.10 | 375.50 | 372.59 | 33,211 |
| May 28, 2024 | 385.65 | 415.68 | 377.40 | 379.05 | 376.12 | 16,974 |
| May 24, 2024 | 385.30 | 386.20 | 381.30 | 385.05 | 382.07 | 14,448 |
| May 23, 2024 | 387.50 | 389.20 | 380.70 | 384.95 | 381.97 | 12,799 |
| May 22, 2024 | 383.95 | 386.40 | 380.50 | 385.90 | 382.91 | 35,272 |
| May 21, 2024 | 383.50 | 384.50 | 380.40 | 383.70 | 380.73 | 247,220 |
| May 20, 2024 | 388.10 | 389.60 | 384.10 | 384.65 | 381.67 | 10,428 |
| May 17, 2024 | 386.70 | 388.90 | 385.60 | 388.45 | 385.44 | 9,203 |
| May 16, 2024 | 386.30 | 389.40 | 382.20 | 386.45 | 383.46 | 26,250 |
| May 15, 2024 | 379.90 | 384.40 | 377.70 | 381.00 | 378.05 | 11,325 |
| May 14, 2024 | 377.75 | 380.60 | 374.00 | 380.20 | 377.26 | 19,207 |
Related Tickers
TL0.MU Tesla Inc
310.40
+4.34%
L87A.MU Li Auto Inc
25.60
+3.64%
FMC1.DU Ford Motor Co
9.48
-0.22%
L87A.F Li Auto Inc.
25.10
+1.62%
STLAMm.XC
FMC1.DE Ford Motor Company
9.51
+0.62%
99U.HM Rivian Automotive Inc. R
12.72
-5.07%
TL0.HA Tesla Inc
305.95
+2.38%
0QXR.IL Stellantis N.V.
9.70
+10.50%
8TI.HA Stellantis NV
9.69
-1.04%