Ford Motor Co (FMC1.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 500 |
| Jun 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jun 21, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jun 20, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jun 19, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jun 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jun 17, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jun 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Jun 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Jun 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jun 11, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jun 10, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Jun 07, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jun 06, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jun 05, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jun 04, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jun 03, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 31, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| May 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 29, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | 500 |
| May 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 24, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| May 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 22, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| May 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| May 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| May 17, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| May 15, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| May 14, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| May 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 09, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| May 08, 2024 | 11.20 | 11.34 | 11.20 | 11.34 | 11.34 | 100 |
| May 07, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| May 07, 2024 | 0.15 Dividend | |||||
| May 06, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
| May 03, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| May 02, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | 380 |
| Apr 30, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.56 | - |
| Apr 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - |
| Apr 26, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.83 | - |
| Apr 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | - |
| Apr 24, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.88 | - |
| Apr 23, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | - |
| Apr 22, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
| Apr 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.97 | - |
| Apr 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | - |
| Apr 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | - |
| Apr 16, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.21 | - |
| Apr 15, 2024 | 11.72 | 11.72 | 11.57 | 11.57 | 11.42 | 5 |
| Apr 12, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.89 | - |
| Apr 11, 2024 | 12.02 | 12.12 | 12.02 | 12.12 | 11.96 | 380 |
| Apr 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.15 | - |
| Apr 09, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.03 | - |
| Apr 08, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.93 | - |
| Apr 05, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | - |
| Apr 04, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - |
| Apr 03, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.98 | - |
| Apr 02, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.03 | - |
| Mar 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
| Mar 27, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.26 | - |
| Mar 26, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.58 | - |
| Mar 25, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | - |
| Mar 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.57 | - |
| Mar 21, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
| Mar 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
| Mar 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Mar 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Mar 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - |
| Mar 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.02 | - |
| Mar 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - |
| Mar 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.82 | - |
| Mar 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
| Mar 08, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | - |
| Mar 07, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| Mar 06, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | - |
| Mar 05, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
| Mar 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | - |
| Mar 01, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.20 | - |
| Feb 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| Feb 28, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
| Feb 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.68 | - |
| Feb 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
| Feb 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | - |
| Feb 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
| Feb 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.01 | - |
| Feb 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.12 | - |
| Feb 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | - |
| Feb 16, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | - |
| Feb 15, 2024 | 11.31 | 11.52 | 11.31 | 11.52 | 11.37 | 1,000 |
| Feb 15, 2024 | 0.18 Dividend | |||||
| Feb 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.37 | - |
| Feb 13, 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 11.68 | 100 |
| Feb 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.23 | - |
| Feb 09, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.39 | - |
| Feb 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.39 | - |
| Feb 07, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.50 | - |
| Feb 06, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.38 | - |
| *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.