Ford Motor Company (FMC1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.67 | 11.82 | 11.55 | 11.57 | 11.57 | 5,011 |
| May 02, 2024 | 11.52 | 11.67 | 11.50 | 11.65 | 11.65 | 4,059 |
| Apr 30, 2024 | 11.89 | 11.89 | 11.49 | 11.52 | 11.52 | 32,042 |
| Apr 29, 2024 | 11.98 | 12.03 | 11.73 | 11.79 | 11.79 | 5,829 |
| Apr 26, 2024 | 12.16 | 12.16 | 11.79 | 12.00 | 12.00 | 7,448 |
| Apr 25, 2024 | 12.30 | 12.41 | 11.87 | 11.88 | 11.88 | 3,283 |
| Apr 24, 2024 | 12.24 | 12.24 | 12.06 | 12.06 | 12.06 | 4,277 |
| Apr 23, 2024 | 12.07 | 12.40 | 12.02 | 12.05 | 12.05 | 11,502 |
| Apr 22, 2024 | 11.44 | 11.88 | 11.38 | 11.85 | 11.85 | 2,733 |
| Apr 19, 2024 | 11.34 | 11.38 | 11.21 | 11.33 | 11.33 | 1,086 |
| Apr 18, 2024 | 11.34 | 11.37 | 11.29 | 11.37 | 11.37 | 14,073 |
| Apr 17, 2024 | 11.29 | 11.41 | 11.29 | 11.34 | 11.34 | 1,229 |
| Apr 16, 2024 | 11.53 | 11.53 | 11.31 | 11.40 | 11.40 | 1,801 |
| Apr 15, 2024 | 11.98 | 11.98 | 11.68 | 11.72 | 11.72 | 3,981 |
| Apr 12, 2024 | 12.22 | 12.22 | 11.93 | 11.93 | 11.93 | 1,772 |
| Apr 11, 2024 | 12.20 | 12.21 | 12.10 | 12.10 | 12.10 | 1,441 |
| Apr 10, 2024 | 12.47 | 12.56 | 12.18 | 12.18 | 12.18 | 6,775 |
| Apr 09, 2024 | 12.41 | 12.44 | 12.33 | 12.44 | 12.44 | 3,245 |
| Apr 08, 2024 | 12.31 | 12.47 | 12.23 | 12.43 | 12.43 | 11,067 |
| Apr 05, 2024 | 12.21 | 12.30 | 12.21 | 12.23 | 12.23 | 4,349 |
| Apr 04, 2024 | 12.74 | 12.81 | 12.66 | 12.70 | 12.70 | 6,934 |
| Apr 03, 2024 | 12.37 | 12.62 | 12.25 | 12.52 | 12.52 | 2,790 |
| Apr 02, 2024 | 12.31 | 12.40 | 12.21 | 12.35 | 12.35 | 11,476 |
| Mar 28, 2024 | 12.08 | 12.31 | 12.03 | 12.26 | 12.26 | 4,059 |
| Mar 27, 2024 | 11.63 | 11.90 | 11.60 | 11.89 | 11.89 | 2,369 |
| Mar 26, 2024 | 11.92 | 11.95 | 11.68 | 11.68 | 11.68 | 3,843 |
| Mar 25, 2024 | 11.97 | 12.00 | 11.77 | 11.90 | 11.90 | 1,090 |
| Mar 22, 2024 | 11.95 | 11.95 | 11.86 | 11.95 | 11.95 | 1,762 |
| Mar 21, 2024 | 11.81 | 11.90 | 11.81 | 11.82 | 11.82 | 1,106 |
| Mar 20, 2024 | 11.29 | 11.62 | 11.29 | 11.62 | 11.62 | 441 |
| Mar 19, 2024 | 11.19 | 11.34 | 11.19 | 11.34 | 11.34 | 161 |
| Mar 18, 2024 | 11.06 | 11.15 | 11.06 | 11.13 | 11.13 | 1,919 |
| Mar 15, 2024 | 11.16 | 11.19 | 11.11 | 11.13 | 11.13 | 8,870 |
| Mar 14, 2024 | 11.27 | 11.30 | 11.17 | 11.17 | 11.17 | 617 |
| Mar 13, 2024 | 11.05 | 11.37 | 11.05 | 11.37 | 11.37 | 2,749 |
| Mar 12, 2024 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | 2,001 |
| Mar 11, 2024 | 11.07 | 11.20 | 11.06 | 11.14 | 11.14 | 4,842 |
| Mar 08, 2024 | 11.34 | 11.38 | 11.17 | 11.17 | 11.17 | 2,513 |
| Mar 07, 2024 | 11.37 | 11.38 | 11.25 | 11.25 | 11.25 | 3,352 |
| Mar 06, 2024 | 11.58 | 11.64 | 11.40 | 11.40 | 11.40 | 386 |
| Mar 05, 2024 | 11.72 | 11.75 | 11.60 | 11.60 | 11.60 | 2,184 |
| Mar 04, 2024 | 11.56 | 11.94 | 11.45 | 11.94 | 11.94 | 2,891 |
| Mar 01, 2024 | 11.55 | 11.57 | 11.44 | 11.51 | 11.51 | 2,872 |
| Feb 29, 2024 | 11.30 | 11.53 | 11.30 | 11.47 | 11.47 | 1,706 |
| Feb 28, 2024 | 11.07 | 11.34 | 11.00 | 11.32 | 11.32 | 4,260 |
| Feb 27, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 2,284 |
| Feb 26, 2024 | 11.21 | 11.23 | 11.16 | 11.16 | 11.16 | 2,090 |
| Feb 23, 2024 | 11.21 | 11.28 | 11.19 | 11.28 | 11.28 | 744 |
| Feb 22, 2024 | 11.27 | 11.28 | 11.20 | 11.28 | 11.28 | 1,629 |
| Feb 21, 2024 | 11.34 | 11.35 | 11.22 | 11.22 | 11.22 | 2,307 |
| Feb 20, 2024 | 11.39 | 11.40 | 11.20 | 11.28 | 11.28 | 11,865 |
| Feb 19, 2024 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 976 |
| Feb 16, 2024 | 11.66 | 11.66 | 11.53 | 11.54 | 11.54 | 4,257 |
| Feb 15, 2024 | 11.59 | 11.59 | 11.48 | 11.48 | 11.48 | 13,943 |
| Feb 15, 2024 | 0.18 Dividend | |||||
| Feb 14, 2024 | 11.95 | 11.95 | 11.73 | 11.74 | 11.56 | 562 |
| Feb 13, 2024 | 12.06 | 12.08 | 11.75 | 11.75 | 11.57 | 19,829 |
| Feb 12, 2024 | 11.59 | 12.07 | 11.59 | 12.03 | 11.85 | 6,382 |
| Feb 09, 2024 | 11.78 | 11.95 | 11.73 | 11.73 | 11.55 | 7,772 |
| Feb 08, 2024 | 11.88 | 11.98 | 11.77 | 11.77 | 11.59 | 15,878 |
| Feb 07, 2024 | 11.82 | 12.00 | 11.37 | 11.60 | 11.42 | 34,367 |
| Feb 06, 2024 | 10.84 | 11.08 | 10.80 | 11.08 | 10.91 | 2,384 |
| Feb 05, 2024 | 11.23 | 11.27 | 11.04 | 11.04 | 10.87 | 5,387 |
| Feb 02, 2024 | 11.14 | 11.21 | 11.09 | 11.14 | 10.97 | 5,970 |
| Feb 01, 2024 | 10.99 | 10.99 | 10.72 | 10.72 | 10.55 | 2,130 |
| Jan 31, 2024 | 10.90 | 11.00 | 10.89 | 10.97 | 10.80 | 4,984 |
| Jan 30, 2024 | 10.59 | 10.98 | 10.59 | 10.84 | 10.68 | 19,904 |
| Jan 29, 2024 | 10.49 | 10.64 | 10.40 | 10.64 | 10.48 | 9,497 |
| Jan 26, 2024 | 10.54 | 10.56 | 10.53 | 10.54 | 10.38 | 2,524 |
| Jan 25, 2024 | 10.07 | 10.09 | 10.01 | 10.09 | 9.93 | 545 |
| Jan 24, 2024 | 10.42 | 10.54 | 10.29 | 10.29 | 10.13 | 3,361 |
| Jan 23, 2024 | 10.33 | 10.53 | 10.33 | 10.48 | 10.32 | 1,746 |
| Jan 22, 2024 | 10.17 | 10.47 | 10.17 | 10.33 | 10.17 | 14,922 |
| Jan 19, 2024 | 10.14 | 10.15 | 9.97 | 10.15 | 9.99 | 8,916 |
| Jan 18, 2024 | 10.32 | 10.44 | 10.19 | 10.19 | 10.03 | 967 |
| Jan 17, 2024 | 10.33 | 10.41 | 10.26 | 10.33 | 10.18 | 20,201 |
| Jan 16, 2024 | 10.49 | 10.56 | 10.31 | 10.54 | 10.38 | 8,105 |
| Jan 15, 2024 | 10.53 | 10.53 | 10.35 | 10.35 | 10.19 | 4,320 |
| Jan 12, 2024 | 10.67 | 10.67 | 10.42 | 10.51 | 10.34 | 7,189 |
| Jan 11, 2024 | 10.80 | 10.83 | 10.61 | 10.61 | 10.45 | 7,211 |
| Jan 10, 2024 | 10.87 | 10.87 | 10.75 | 10.75 | 10.59 | 2,506 |
| Jan 09, 2024 | 10.89 | 10.94 | 10.87 | 10.88 | 10.71 | 2,101 |
| Jan 08, 2024 | 10.71 | 10.91 | 10.71 | 10.91 | 10.74 | 5,978 |
| Jan 05, 2024 | 10.73 | 10.94 | 10.62 | 10.84 | 10.68 | 10,926 |
| Jan 04, 2024 | 10.82 | 10.82 | 10.63 | 10.69 | 10.53 | 3,096 |
| Jan 03, 2024 | 11.09 | 11.13 | 10.74 | 10.82 | 10.65 | 10,434 |
| Jan 02, 2024 | 11.07 | 11.22 | 10.93 | 11.20 | 11.03 | 2,806 |
| Dec 29, 2023 | 11.13 | 11.27 | 11.13 | 11.18 | 11.01 | 6,489 |
| Dec 28, 2023 | 11.20 | 11.21 | 11.10 | 11.10 | 10.93 | 568 |
| Dec 27, 2023 | 11.24 | 11.28 | 11.05 | 11.07 | 10.90 | 2,288 |
| Dec 22, 2023 | 11.17 | 11.21 | 11.13 | 11.20 | 11.02 | 5,843 |
| Dec 21, 2023 | 10.85 | 11.01 | 10.78 | 11.01 | 10.84 | 7,971 |
| Dec 20, 2023 | 10.84 | 11.00 | 10.84 | 11.00 | 10.83 | 3,443 |
| Dec 19, 2023 | 10.91 | 10.96 | 10.91 | 10.94 | 10.77 | 986 |
| Dec 18, 2023 | 11.02 | 11.03 | 10.95 | 10.95 | 10.79 | 2,886 |
| Dec 15, 2023 | 11.01 | 11.15 | 11.00 | 11.02 | 10.85 | 7,697 |
| Dec 14, 2023 | 10.34 | 10.81 | 10.32 | 10.78 | 10.61 | 9,053 |
| Dec 13, 2023 | 10.25 | 10.30 | 10.10 | 10.10 | 9.94 | 12,286 |
| Dec 12, 2023 | 10.30 | 10.35 | 10.24 | 10.35 | 10.20 | 4,742 |
| Dec 11, 2023 | 10.27 | 10.32 | 10.25 | 10.32 | 10.16 | 10,856 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.