Milan - Delayed Quote EUR

FORD MOTOR (1F.MI)

Compare
9.85
-0.01
(-0.08%)
At close: January 31 at 11:02:55 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20259.819.819.779.859.85210
Jan 30, 20259.879.879.879.869.8610
Jan 29, 20259.619.619.619.619.61-
Jan 28, 20259.919.919.809.619.61216
Jan 27, 20259.699.699.699.809.80220
Jan 24, 20259.749.749.689.639.63420
Jan 23, 20259.669.669.669.669.66-
Jan 22, 202510.0610.069.639.669.66560
Jan 21, 20259.9110.089.919.999.99950
Jan 20, 20259.879.879.879.879.87-
Jan 17, 20259.769.779.719.879.871,880
Jan 16, 20259.689.689.689.689.68-
Jan 15, 20259.529.529.529.689.685
Jan 14, 20259.459.459.459.459.45-
Jan 13, 20259.459.459.459.459.45-
Jan 10, 20259.479.479.479.459.4550
Jan 9, 20259.529.529.529.509.5015
Jan 8, 20259.509.509.509.389.38500
Jan 7, 20259.609.609.559.569.56400
Jan 6, 20259.659.739.659.699.691,402
Jan 3, 20259.619.619.619.619.61-
Jan 2, 20259.659.659.609.619.6143
Dec 30, 20249.459.459.459.579.5710
Dec 27, 202410.0310.039.599.659.65308
Dec 23, 20249.539.539.539.539.53-
Dec 20, 20249.359.359.359.539.5311
Dec 19, 20249.599.599.599.599.59-
Dec 18, 20249.439.439.439.599.591,000
Dec 17, 20249.559.559.559.529.52300
Dec 16, 20249.509.509.459.639.63878
Dec 13, 20249.969.969.879.909.90555
Dec 12, 20249.899.919.899.929.924,606
Dec 11, 202410.1610.169.879.879.874,297
Dec 10, 202410.0710.0710.0710.0710.07-
Dec 9, 20249.959.959.9510.0710.07120
Dec 6, 20249.9410.059.949.959.951,010
Dec 5, 202410.2410.249.899.919.9125
Dec 4, 202410.5210.5210.5210.5210.52-
Dec 3, 202410.5210.5210.5210.5210.52-
Dec 2, 202410.6210.6210.6210.5210.52550
Nov 29, 202410.5310.5310.5310.5310.53-
Nov 28, 202410.5610.5610.5610.5310.5310
Nov 27, 202410.5910.5910.5910.5710.5710
Nov 26, 202410.8110.8110.7110.6610.66549
Nov 25, 202410.7810.9110.7810.9310.932,392
Nov 22, 202410.7610.7610.7210.7210.72140
Nov 21, 202410.1510.1510.1510.2810.287
Nov 20, 202410.5510.5510.5510.5510.55-
Nov 19, 202410.4410.4410.4410.5510.55170
Nov 18, 202410.5110.5110.5110.6210.621,000
Nov 15, 202410.4110.4710.4110.4810.48684
Nov 14, 202410.6310.6310.5510.5810.58450
Nov 13, 202410.4810.5010.4810.5110.51255
Nov 12, 202410.5810.5810.5710.4010.40406
Nov 11, 202410.3010.5510.3010.5110.511,445
Nov 8, 202410.1410.1410.1410.1910.19100
Nov 7, 2024 0.15 Dividend
Nov 7, 202410.4010.4010.1210.2310.232,545
Nov 6, 202410.1010.409.229.959.802,831
Nov 5, 20249.589.589.589.589.44-
Nov 4, 20249.759.759.409.589.44709
Nov 1, 20249.609.609.609.609.46-
Oct 31, 20249.609.609.609.609.46-
Oct 30, 20249.639.639.639.609.46170
Oct 29, 20249.809.969.469.729.5711,033
Oct 28, 202410.3610.5110.3110.5410.392,288
Oct 25, 202410.3610.3610.3610.3610.20-
Oct 24, 202410.3610.3610.3610.3610.20-
Oct 23, 202410.3110.3110.3110.3610.20200
Oct 22, 202410.1410.1410.1410.149.99-
Oct 21, 202410.2210.2210.2210.149.99140
Oct 18, 202410.2510.2510.2510.2410.0880
Oct 17, 202410.1110.1110.1110.119.96-
Oct 16, 20249.9510.169.9510.119.9635
Oct 15, 202410.0010.0510.0010.059.901,022
Oct 14, 20249.849.849.849.969.8111
Oct 11, 20249.689.689.689.689.53-
Oct 10, 20249.689.689.689.689.53-
Oct 9, 20249.629.629.629.689.53200
Oct 8, 20249.609.609.609.569.41425
Oct 7, 20249.499.499.499.499.35-
Oct 4, 20249.499.499.499.499.35-
Oct 3, 20249.499.499.499.499.35-
Oct 2, 20249.609.609.609.499.353
Oct 1, 20249.759.769.669.699.54336
Sep 30, 20249.409.429.349.449.301,043
Sep 27, 20249.609.699.609.849.6922
Sep 26, 20249.339.339.339.339.19-
Sep 25, 20249.509.509.459.339.19110
Sep 24, 20249.749.749.749.759.6013
Sep 23, 20249.649.649.649.649.50-
Sep 20, 20249.709.729.709.649.5050
Sep 19, 202410.0610.0610.069.979.8220
Sep 18, 20249.899.899.899.899.74-
Sep 17, 20249.739.739.739.899.74100
Sep 16, 20249.249.249.249.249.10-
Sep 13, 20249.249.249.249.249.10-
Sep 12, 20249.249.249.249.249.10-
Sep 11, 20249.259.259.259.249.1010
Sep 10, 20249.619.619.349.359.20172
Sep 9, 20249.659.659.659.639.482
Sep 6, 20249.689.699.689.529.38130
Sep 5, 20249.859.859.859.789.631
Sep 4, 202410.0610.0610.0610.049.89140
Sep 3, 20249.999.999.9910.009.851,000
Sep 2, 20249.849.849.849.939.7859
Aug 30, 202410.0710.0710.0710.059.90100
Aug 29, 20249.999.999.9910.009.85100
Aug 28, 202410.0410.0410.029.939.78180
Aug 27, 20249.929.929.929.929.77516
Aug 26, 202410.0910.1610.099.969.8190
Aug 23, 20249.919.919.9110.019.8610
Aug 22, 20249.759.759.759.849.695
Aug 21, 20249.859.859.809.709.55125
Aug 20, 20249.769.769.729.659.51700
Aug 19, 20249.559.609.559.609.46215
Aug 16, 20249.659.659.659.489.33300
Aug 14, 20249.089.089.089.088.94-
Aug 13, 20249.089.089.029.088.9426
Aug 12, 20249.729.729.319.108.9720
Aug 9, 20249.269.269.269.269.12-
Aug 8, 20249.239.238.989.269.1230
Aug 7, 2024 0.15 Dividend
Aug 7, 20249.059.089.059.088.94387
Aug 6, 20248.948.948.948.948.66-
Aug 5, 20249.209.208.818.948.66354
Aug 2, 20249.839.889.509.349.051,666
Aug 1, 202410.0510.0510.0510.059.73-
Jul 31, 202410.0510.0510.0510.059.73-
Jul 30, 202410.3010.3010.1510.059.7327
Jul 29, 202410.4010.4110.0510.189.851,861
Jul 26, 202410.4210.4210.2510.3410.011,731
Jul 25, 202410.5110.5610.3510.5010.172,256
Jul 24, 202412.6712.6712.6712.6712.27-
Jul 23, 202413.2413.2413.2412.6712.271,330
Jul 22, 202412.8512.8512.8512.9012.4921
Jul 19, 202413.4713.4713.0513.0312.61860
Jul 18, 202413.2713.2713.2713.5713.151
Jul 17, 202413.1713.2013.0313.2712.85392
Jul 16, 202413.0513.0513.0313.1112.69120
Jul 15, 202412.9413.1612.9413.1212.70530
Jul 12, 202411.8111.8111.8111.8111.44-
Jul 11, 202411.8111.8111.8111.8111.44-
Jul 10, 202411.8111.8111.8111.8111.44-
Jul 9, 202411.8111.8111.8111.8111.44-
Jul 8, 202411.8111.8111.8111.8111.44-
Jul 5, 202411.8111.8111.8111.8111.44-
Jul 4, 202411.8111.8111.8111.8111.44-
Jul 3, 202411.8111.8111.8111.8111.44-
Jul 2, 202411.8111.8111.8111.8111.44-
Jul 1, 202411.6811.6811.6811.8111.44150
Jun 28, 202411.4911.4911.4911.4911.12-
Jun 27, 202411.4311.4311.4311.4911.12775
Jun 26, 202411.1011.1011.1011.1010.75-
Jun 25, 202411.1011.1011.1011.1010.75-
Jun 24, 202411.1011.1011.1011.1010.75-
Jun 21, 202411.1011.1011.1011.1010.75-
Jun 20, 202411.1011.1011.1011.1010.75-
Jun 19, 202410.9110.9110.5511.1010.752,000
Jun 18, 202411.0311.0311.0310.9810.63860
Jun 17, 202411.0911.0911.0911.0910.74-
Jun 14, 202411.0911.0911.0911.0910.74-
Jun 13, 202411.2411.2411.2411.0910.7435
Jun 12, 202411.4111.4111.4111.4111.05-
Jun 11, 202411.5311.5311.5311.4111.052,000
Jun 10, 202411.3011.3011.3011.5711.202
Jun 7, 202410.9110.9110.9110.9110.57-
Jun 6, 202410.9110.9110.9110.9110.57-
Jun 5, 202411.1811.1811.1810.9110.571
Jun 4, 202411.1811.1811.1811.1810.83-
Jun 3, 202411.1911.1911.1711.1810.8314
May 31, 202411.1411.1411.1411.1410.79-
May 30, 202411.1411.1411.1411.1410.79-
May 29, 202411.1411.1411.1411.1410.79-
May 28, 202411.1411.1411.1411.1410.79-
May 27, 202411.1411.1411.1411.1410.79-
May 24, 202411.1811.1811.1811.1410.79250
May 23, 202411.1011.1011.1011.1010.75-
May 22, 202411.1111.1111.1111.1010.7573
May 21, 202411.2011.2011.2011.1710.81173
May 20, 202411.5511.5511.5511.5511.18-
May 17, 202411.5511.5511.5511.5511.18-
May 16, 202411.5511.5511.5511.5511.18-
May 15, 202411.5511.5511.5511.5511.18-
May 14, 202411.3911.8111.3911.5511.185,155
May 13, 202411.1011.1011.1011.1010.75-
May 10, 202411.2511.2511.2511.1010.75307
May 9, 202411.2511.2511.2511.3010.9455
May 8, 202411.3911.3911.3311.3611.0049
May 7, 2024 0.15 Dividend
May 7, 202411.6611.6611.6611.6611.29-
May 6, 202411.6111.6111.6111.6611.1551
May 3, 202411.7411.7411.7411.7411.22-
May 2, 202411.7411.7411.7411.7411.22-
Apr 30, 202411.7411.7411.7411.7411.22-
Apr 29, 202411.9711.9711.9711.7411.2260
Apr 26, 202412.0712.0712.0712.0711.54-
Apr 25, 202412.0712.0712.0712.0711.54-
Apr 24, 202412.0712.0712.0712.0711.54-
Apr 23, 202412.2212.2212.1012.0711.542,340
Apr 22, 202411.7011.7011.7011.7011.19-
Apr 19, 202411.7011.7011.7011.7011.19-
Apr 18, 202411.7011.7011.7011.7011.19-
Apr 17, 202411.7011.7011.7011.7011.19-
Apr 16, 202411.7011.7011.7011.7011.19-
Apr 15, 202411.9211.9211.9211.7011.1920
Apr 12, 202412.1312.1312.1312.1311.60-
Apr 11, 202412.1612.1612.1612.1311.6075
Apr 10, 202412.4712.4712.2612.2011.66170
Apr 9, 202412.3512.3512.3212.3611.82136
Apr 8, 202412.1912.1912.1912.1911.65-
Apr 5, 202412.2112.3312.2112.1911.6525
Apr 4, 202412.3312.3312.3312.3311.79-
Apr 3, 202412.3312.3312.3312.3311.79-
Apr 2, 202412.2612.2612.2612.3311.7944
Mar 28, 202411.9411.9411.9411.9411.42-
Mar 27, 202411.9411.9411.9411.9411.42-
Mar 26, 202411.9411.9411.9411.9411.42-
Mar 25, 202411.9411.9411.9411.9411.42-
Mar 22, 202411.9311.9311.9311.9411.4290
Mar 21, 202411.8811.8811.8811.8311.31800
Mar 20, 202411.6111.6111.6111.6111.102
Mar 19, 202411.1111.1111.1111.1110.62-
Mar 18, 202411.1311.1411.1311.1110.62805
Mar 15, 202411.1511.1511.1511.1210.6329
Mar 14, 202411.2511.2511.2511.2510.75-
Mar 13, 202411.2511.2511.2511.2510.75-
Mar 12, 202411.2511.2511.2511.2510.75-
Mar 11, 202411.2511.2511.2511.2510.75-
Mar 8, 202411.2511.2511.2511.2510.75-
Mar 7, 202411.3311.3311.3311.2510.75199
Mar 6, 202411.6411.6411.6411.3910.895
Mar 5, 202411.7111.7111.7111.5611.05441
Mar 4, 202411.5211.5211.5211.5211.02-
Mar 1, 202411.5811.5811.5811.5211.02441
Feb 29, 202411.3611.3611.3611.3610.86-
Feb 28, 202411.3211.3211.3211.3610.86500
Feb 27, 202411.0811.0811.0811.1010.61650
Feb 26, 202411.2511.2511.2511.2510.75-
Feb 23, 202411.2511.2511.2511.2510.75-
Feb 22, 202411.2811.2811.2811.2510.75500
Feb 21, 202411.5711.5711.5711.5711.06-
Feb 20, 202411.5711.5711.5711.5711.06-
Feb 19, 202411.5711.5711.5711.5711.06-
Feb 16, 202411.6311.6311.5511.5711.06194
Feb 15, 2024 0.18 Dividend
Feb 15, 202411.7411.7411.7411.7411.22-
Feb 14, 202411.9811.9811.7411.7411.0518
Feb 13, 202412.0212.0611.9211.7511.061,334
Feb 12, 202411.7411.7411.7411.7411.05-
Feb 9, 202411.8911.8911.7411.7411.05700
Feb 8, 202411.8911.8911.8711.7811.09507
Feb 7, 202411.0411.0411.0411.0410.40-
Feb 6, 202411.0411.0411.0411.0410.40-
Feb 5, 202411.1711.1711.0711.0410.40250
Feb 2, 202410.7410.7410.7410.7410.11-
Feb 1, 202410.8810.8810.8810.7410.11125
Jan 31, 202410.8810.8810.8811.0110.37300

Related Tickers

FO9A.F Ford Otomotiv Sanayi AS
124.00
+2.48%
 
HDM.SG Honda Motor Co Ltd
9.07
-4.32%
 
HMC.BA Honda Motor Co., Ltd.
33,400.00
-1.76%
 
HDMA.F Honda Motor Co., Ltd.
27.20
-2.86%
 
0P6O.IL Volkswagen AG
97.94
+0.05%
 
RNL.F Renault SA
49.80
-0.08%
 
HDMA.BE Honda Motor Co Ltd
27.00
+0.75%
 
RNO.PA Renault SA
49.65
-0.22%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%
 
VOW3.DE Volkswagen AG
98.64
+0.84%