Canada markets closed

Ford Motor Co (FMC1.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
10.99-0.02 (-0.22%)
At close: 08:06AM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202410.9910.9910.9910.9910.99-
Jun 13, 202411.0211.0211.0211.0211.02-
Jun 12, 202411.1111.1111.1111.1111.11-
Jun 11, 202411.3311.3311.3311.3311.33-
Jun 10, 202411.1311.1311.1311.1311.13-
Jun 07, 202410.9210.9210.9210.9210.92-
Jun 06, 202410.9210.9210.9210.9210.92-
Jun 05, 202410.9410.9410.9410.9410.94-
Jun 04, 202411.1211.1211.1211.1211.12-
Jun 03, 202411.0411.0411.0411.0411.04-
May 31, 202410.6910.6910.6910.6910.69-
May 30, 202410.6010.6010.6010.6010.60-
May 29, 202410.7510.7510.6910.6910.69500
May 28, 202411.0011.0011.0011.0011.00-
May 27, 202411.0311.0311.0311.0311.03-
May 24, 202411.1511.1511.1511.1511.15-
May 23, 202411.1211.1211.1211.1211.12-
May 22, 202411.1811.1811.1811.1811.18-
May 21, 202411.0511.0511.0511.0511.05-
May 20, 202411.1611.1611.1611.1611.16-
May 17, 202411.2211.2211.2211.2211.22-
May 16, 202411.1611.1611.1611.1611.16-
May 15, 202411.3611.3611.3611.3611.36-
May 14, 202411.2611.2611.2611.2611.26-
May 13, 202411.0011.0011.0011.0011.00-
May 10, 202411.2211.2211.2211.2211.22-
May 09, 202411.2211.2211.2211.2211.22-
May 08, 202411.2011.3411.2011.3411.34100
May 07, 202411.3911.3911.3911.3911.39-
May 07, 20240.15 Dividend
May 06, 202411.4011.4011.4011.4011.25-
May 03, 202411.5411.5411.5411.5411.39-
May 02, 202411.2611.2611.2611.2611.12380
Apr 30, 202411.7111.7111.7111.7111.56-
Apr 29, 202411.8011.8011.8011.8011.64-
Apr 26, 202411.9911.9911.9911.9911.83-
Apr 25, 202412.2012.2012.2012.2012.04-
Apr 24, 202412.0412.0412.0412.0411.88-
Apr 23, 202411.8911.8911.8911.8911.73-
Apr 22, 202411.2211.2211.2211.2211.07-
Apr 19, 202411.1111.1111.1111.1110.97-
Apr 18, 202411.1511.1511.1511.1511.01-
Apr 17, 202411.2511.2511.2511.2511.10-
Apr 16, 202411.3611.3611.3611.3611.21-
Apr 15, 202411.7211.7211.5711.5711.425
Apr 12, 202412.0512.0512.0512.0511.89-
Apr 11, 202412.0212.1212.0212.1211.96380
Apr 10, 202412.3112.3112.3112.3112.15-
Apr 09, 202412.1912.1912.1912.1912.03-
Apr 08, 202412.0912.0912.0912.0911.93-
Apr 05, 202412.1512.1512.1512.1511.99-
Apr 04, 202412.5512.5512.5512.5512.38-
Apr 03, 202412.1412.1412.1412.1411.98-
Apr 02, 202412.1912.1912.1912.1912.03-
Mar 28, 202411.9011.9011.9011.9011.75-
Mar 27, 202411.4111.4111.4111.4111.26-
Mar 26, 202411.7411.7411.7411.7411.58-
Mar 25, 202411.7611.7611.7611.7611.61-
Mar 22, 202411.7211.7211.7211.7211.57-
Mar 21, 202411.6611.6611.6611.6611.51-
Mar 20, 202411.1511.1511.1511.1511.00-
Mar 19, 202411.0011.0011.0011.0010.86-
Mar 18, 202411.0011.0011.0011.0010.86-
Mar 15, 202410.9610.9610.9610.9610.82-
Mar 14, 202411.1611.1611.1611.1611.02-
Mar 13, 202410.9610.9610.9610.9610.82-
Mar 12, 202410.9710.9710.9710.9710.82-
Mar 11, 202410.9210.9210.9210.9210.78-
Mar 08, 202411.1711.1711.1711.1711.02-
Mar 07, 202411.1911.1911.1911.1911.04-
Mar 06, 202411.4411.4411.4411.4411.29-
Mar 05, 202411.5411.5411.5411.5411.39-
Mar 04, 202411.3011.3011.3011.3011.15-
Mar 01, 202411.3511.3511.3511.3511.20-
Feb 29, 202411.1911.1911.1911.1911.04-
Feb 28, 202410.9110.9110.9110.9110.77-
Feb 27, 202410.8210.8210.8210.8210.68-
Feb 26, 202411.1011.1011.1011.1010.95-
Feb 23, 202411.0511.0511.0511.0510.91-
Feb 22, 202411.1011.1011.1011.1010.95-
Feb 21, 202411.1611.1611.1611.1611.01-
Feb 20, 202411.2711.2711.2711.2711.12-
Feb 19, 202411.2511.2511.2511.2511.10-
Feb 16, 202411.5811.5811.5811.5811.43-
Feb 15, 202411.3111.5211.3111.5211.371,000
Feb 15, 20240.18 Dividend
Feb 14, 202411.7011.7011.7011.7011.37-
Feb 13, 202412.0012.0212.0012.0211.68100
Feb 12, 202411.5611.5611.5611.5611.23-
Feb 09, 202411.7211.7211.7211.7211.39-
Feb 08, 202411.7211.7211.7211.7211.39-
Feb 07, 202411.8411.8411.8411.8411.50-
Feb 06, 202410.6810.6810.6810.6810.38-
Feb 05, 202411.0911.0911.0911.0910.78-
Feb 02, 202410.9911.2510.9911.2510.9330
Feb 01, 202410.7710.7710.7710.7710.47-
Jan 31, 202410.7210.9010.7210.9010.5915
Jan 30, 202410.5110.5110.5110.5110.21-
Jan 29, 202410.3310.3310.3310.3310.04-
Jan 26, 202410.2710.2710.2710.279.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...