Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Ford Motor Company (FMC1.DE)

Compare
8.59
-0.22
(-2.44%)
At close: April 4 at 5:35:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.808.808.258.598.5942,416
Apr 3, 20259.179.208.758.808.8014,047
Apr 2, 20259.189.349.189.349.34488
Apr 1, 20259.309.399.169.199.1910,293
Mar 31, 20258.909.238.829.209.2012,050
Mar 28, 20259.249.248.948.958.9514,474
Mar 27, 20259.219.699.199.359.3528,136
Mar 26, 20259.519.589.479.479.474,669
Mar 25, 20259.459.519.459.489.482,794
Mar 24, 20259.219.219.219.219.21-
Mar 21, 20259.269.269.189.219.211,497
Mar 20, 20259.419.419.249.249.246,077
Mar 19, 20259.139.259.139.259.253,262
Mar 18, 20259.089.169.089.089.084,069
Mar 17, 20258.959.088.949.049.042,425
Mar 14, 20258.888.958.818.918.91969
Mar 13, 20258.839.158.788.878.8711,654
Mar 12, 20258.918.928.758.788.782,985
Mar 11, 20259.169.218.758.758.757,990
Mar 10, 20259.099.318.999.189.189,937
Mar 7, 20258.879.108.808.998.99308,712
Mar 6, 20258.988.988.758.858.859,666
Mar 5, 20258.788.828.618.708.7031,180
Mar 4, 20258.988.988.618.618.6116,853
Mar 3, 20259.159.339.159.219.2126,081
Feb 28, 20258.959.298.949.289.288,961
Feb 27, 20259.119.149.069.129.129,515
Feb 26, 20259.009.138.969.129.1212,132
Feb 25, 20258.858.958.858.958.955,766
Feb 24, 20258.908.938.828.938.933,395
Feb 21, 20258.968.978.918.968.966,783
Feb 20, 20258.988.988.908.908.908,408
Feb 19, 20258.918.988.858.988.988,207
Feb 18, 2025 0.27 Dividend
Feb 18, 20258.948.988.878.908.9061,471
Feb 17, 20259.109.279.059.148.8415,239
Feb 14, 20258.909.018.848.978.6718,754
Feb 13, 20258.889.028.868.988.6916,758
Feb 12, 20258.918.918.818.818.5215,519
Feb 11, 20258.908.998.908.938.6317,839
Feb 10, 20259.019.038.878.948.65-
Feb 7, 20259.029.078.868.888.59105,382
Feb 6, 20259.329.328.979.108.8097,945
Feb 5, 20259.709.839.709.839.516,698
Feb 4, 20259.819.819.589.759.4312,182
Feb 3, 20259.509.709.379.699.3833,160
Jan 31, 20259.689.689.689.689.36100
Jan 30, 20259.809.929.809.849.526,727
Jan 29, 20259.689.809.689.809.483,723
Jan 28, 20259.9410.019.599.609.281,592
Jan 27, 20259.599.839.549.819.4913,502
Jan 24, 20259.709.709.709.709.38-
Jan 23, 20259.699.709.609.709.383,765
Jan 22, 202510.0310.109.649.669.3524,670
Jan 21, 20259.9010.039.879.999.6617,337
Jan 20, 20259.8710.009.869.949.617,766
Jan 17, 20259.769.879.759.879.553,451
Jan 16, 20259.709.719.679.689.371,554
Jan 15, 20259.539.699.479.699.374,245
Jan 14, 20259.539.539.449.449.13824
Jan 13, 20259.479.489.399.429.112,471
Jan 10, 20259.499.569.409.459.142,649
Jan 9, 20259.439.619.369.619.291,770
Jan 8, 20259.499.529.369.399.084,290
Jan 7, 20259.559.579.529.539.212,575
Jan 6, 20259.739.789.609.719.3966,946
Jan 3, 20259.489.489.299.298.982,195
Jan 2, 20259.569.669.569.609.297,203
Dec 30, 20249.669.669.669.669.34-
Dec 27, 20249.649.699.609.669.3411,819
Dec 23, 20249.559.559.439.439.121,138
Dec 20, 20249.389.559.189.559.2342,029
Dec 19, 20249.419.519.339.379.0611,839
Dec 18, 20249.509.629.479.579.2644,491
Dec 17, 20249.579.579.479.519.2012,148
Dec 16, 20249.739.739.459.619.2920,980
Dec 13, 20249.939.939.909.929.602,487
Dec 12, 20249.969.969.899.919.592,186
Dec 11, 202410.1210.149.839.869.5422,740
Dec 10, 202410.0710.1610.0410.149.802,047
Dec 9, 20249.9510.199.9010.079.7413,986
Dec 6, 20249.9110.049.889.949.6111,007
Dec 5, 202410.1610.229.909.919.5819,621
Dec 4, 202410.3910.3910.1310.169.8241,464
Dec 3, 202410.5010.5010.3110.339.995,724
Dec 2, 202410.6710.6710.5110.5210.177,584
Nov 29, 202410.5610.6310.5010.6210.2712,014
Nov 28, 202410.5310.5310.5310.5310.18-
Nov 27, 202410.5410.5810.5310.5310.182,597
Nov 26, 202410.8210.8210.5110.6610.3119,408
Nov 25, 202410.7410.7410.7410.7410.39-
Nov 22, 202410.3410.7810.3210.7410.393,605
Nov 21, 202410.1710.2710.1110.279.936,190
Nov 20, 202410.4910.5010.1710.179.8443
Nov 19, 202410.5910.5910.4510.5510.204,330
Nov 18, 202410.5010.6410.4510.6410.293,718
Nov 15, 202410.4810.5210.4210.4610.125,426
Nov 14, 202410.5410.6410.5410.5910.257,718
Nov 13, 202410.4710.5410.4110.5410.199,322
Nov 12, 202410.5610.5610.3810.3810.0417,165
Nov 11, 202410.3010.5610.2910.5310.199,566
Nov 8, 202410.1810.2110.1210.199.859,679
Nov 7, 2024 0.14 Dividend
Nov 7, 202410.4010.4010.0010.269.9246,662
Nov 6, 202410.2210.3010.1010.229.7449,513
Nov 5, 20249.619.699.509.699.2333,780
Nov 4, 20249.309.639.309.559.1013,035
Nov 1, 20249.519.569.519.529.072,233
Oct 31, 20249.609.659.499.509.053,671
Oct 30, 20249.679.679.569.629.1711,049
Oct 29, 20249.8610.029.499.609.1447,375
Oct 28, 202410.2910.4710.2910.479.984,182
Oct 25, 202410.3710.4310.2910.299.814,948
Oct 24, 202410.3210.4710.2910.379.8818,799
Oct 23, 202410.3210.3810.2910.389.892,876
Oct 22, 20249.9710.289.9710.219.736,656
Oct 21, 202410.2210.2710.1210.129.65857
Oct 18, 202410.1710.2810.1710.239.756,562
Oct 17, 202410.1610.2210.1410.189.702,610
Oct 16, 20249.9710.239.9510.139.6612,650
Oct 15, 202410.0510.099.9710.069.582,690
Oct 14, 20249.799.959.799.959.483,740
Oct 11, 20249.799.849.769.829.361,483
Oct 10, 20249.719.809.659.809.344,345
Oct 9, 20249.529.699.529.699.234,602
Oct 8, 20249.549.589.479.559.1014,087
Oct 7, 20249.679.679.579.579.124,627
Oct 4, 20249.509.589.509.579.121,693
Oct 3, 20249.519.519.429.438.9910,698
Oct 2, 20249.679.719.489.519.064,676
Oct 1, 20249.669.799.569.709.2517,165
Sep 30, 20249.669.669.279.438.9852,619
Sep 27, 20249.649.849.629.849.3818,243
Sep 26, 20249.439.589.419.549.1014,641
Sep 25, 20249.719.729.269.348.9050,582
Sep 24, 20249.809.909.769.769.3090,035
Sep 23, 20249.799.839.649.699.248,280
Sep 20, 20249.819.819.609.619.1527,398
Sep 19, 20249.9810.139.929.999.5215,146
Sep 18, 20249.819.899.809.899.425,860
Sep 17, 20249.7310.009.729.899.436,255
Sep 16, 20249.679.749.649.729.263,559
Sep 13, 20249.629.729.609.649.192,547
Sep 12, 20249.519.579.419.569.118,288
Sep 11, 20249.299.439.279.278.833,319
Sep 10, 20249.659.659.309.348.902,847
Sep 9, 20249.649.669.579.649.185,867
Sep 6, 20249.729.729.579.579.124,712
Sep 5, 20249.919.919.709.789.3294,882
Sep 4, 20249.9010.059.8810.059.5818,018
Sep 3, 202410.0210.079.919.999.52105,893
Sep 2, 202410.0910.099.859.959.4982,589
Aug 30, 202410.0710.1010.0410.069.5918,128
Aug 29, 20249.9510.039.8910.029.556,078
Aug 28, 20249.9810.019.899.939.464,039
Aug 27, 20249.989.999.859.899.43231,668
Aug 26, 202410.1010.179.949.949.4819,400
Aug 23, 20249.8110.039.8110.039.5613,933
Aug 22, 20249.779.909.769.889.411,469
Aug 21, 20249.609.779.599.709.256,534
Aug 20, 20249.739.759.589.639.1815,873
Aug 19, 20249.509.629.509.619.163,412
Aug 16, 20249.589.599.459.459.013,247
Aug 15, 20249.379.569.289.539.086,490
Aug 14, 20249.319.319.149.208.765,092
Aug 13, 20249.139.138.939.108.679,848
Aug 12, 20249.449.449.069.098.664,132
Aug 9, 20249.249.369.239.268.834,177
Aug 8, 20249.009.288.929.288.8418,185
Aug 7, 2024 0.14 Dividend
Aug 7, 20249.109.108.969.068.6310,959
Aug 6, 20249.239.238.918.918.3514,391
Aug 5, 20249.009.028.628.968.3916,049
Aug 2, 20249.939.939.269.378.789,813
Aug 1, 202410.1110.159.989.989.354,973
Jul 31, 202410.1310.229.9010.059.417,408
Jul 30, 202410.2210.2210.0410.049.401,469
Jul 29, 202410.3910.4410.0010.139.4916,585
Jul 26, 202410.4010.4710.2010.349.6922,738
Jul 25, 202411.1611.2210.3610.489.8212,298
Jul 24, 202412.6212.7412.5812.7111.902,162
Jul 23, 202412.8213.3512.6312.7011.9017,868
Jul 22, 202412.8412.9512.7912.8812.064,897
Jul 19, 202413.4613.4612.9412.9412.138,407
Jul 18, 202413.2413.5413.2313.5012.64985
Jul 17, 202413.1613.3013.0313.2312.4077,648
Jul 16, 202413.1013.1413.0013.1212.291,022
Jul 15, 202412.8413.2212.7913.1412.3131,740
Jul 12, 202412.2312.8312.2312.8011.993,504
Jul 11, 202412.1512.4112.1412.4111.632,159
Jul 10, 202411.9612.0711.9612.0411.28847
Jul 9, 202412.0112.0212.0112.0211.276,145
Jul 8, 202411.8712.1011.8712.0311.272,708
Jul 5, 202411.8811.9211.8511.8511.103,525
Jul 4, 202411.9011.9011.7811.8011.06371
Jul 3, 202411.9311.9411.8811.9011.15792
Jul 2, 202411.8212.0211.8111.9111.163,977
Jul 1, 202411.7011.7911.6411.7911.049,401
Jun 28, 202411.4811.7011.4211.6210.892,050
Jun 27, 202411.3511.5011.3011.4510.733,071
Jun 26, 202411.3211.3211.2111.2110.502,857
Jun 25, 202411.3711.3911.2711.3310.62753
Jun 24, 202411.0411.1011.0411.0610.3611,890
Jun 21, 202411.1211.1211.0311.0310.341,427
Jun 20, 202410.9611.0110.8810.9310.246,095
Jun 19, 202410.9811.1010.9011.0010.312,067
Jun 18, 202411.0011.0011.0011.0010.31-
Jun 17, 202410.9811.0010.9311.0010.31221
Jun 14, 202411.1111.1110.8510.8910.212,672
Jun 13, 202411.1811.1811.0711.0710.38770
Jun 12, 202411.2711.3911.2011.2510.543,435
Jun 11, 202411.5211.5211.4211.4210.702,462
Jun 10, 202411.2111.5811.2111.5710.843,363
Jun 7, 202411.1011.1411.0511.1310.434,011
Jun 6, 202411.0311.1011.0211.0610.37370
Jun 5, 202411.0911.1410.8910.9310.242,993
Jun 4, 202411.1811.2011.0411.0410.34844
Jun 3, 202411.1911.2911.1311.1610.4522,764
May 31, 202410.8711.0210.7411.0210.337,471
May 30, 202410.6610.7810.6610.7810.101,026
May 29, 202410.7810.7910.6610.7210.041,609
May 28, 202411.2111.2110.9010.9510.263,411
May 27, 202411.2911.3111.1511.3110.591,677
May 24, 202411.1811.2711.1211.1410.4418,059
May 23, 202411.1811.2211.1411.1710.47978
May 22, 202411.1811.1811.1011.1210.4213,046
May 21, 202411.1911.1911.1511.1610.46514
May 20, 202411.3011.3111.2711.2910.574,346
May 17, 202411.4211.4211.3411.3410.62850
May 16, 202411.3411.4111.3111.4110.692,522
May 15, 202411.5611.6211.2711.2910.579,325
May 14, 202411.4511.5611.3811.5610.832,614
May 13, 202411.1511.4811.1311.4410.722,637
May 10, 202411.2811.2911.1011.1010.402,221
May 9, 202411.2911.3011.2911.2910.58617
May 8, 202411.3711.3711.3011.3610.651,621
May 7, 2024 0.14 Dividend
May 7, 202411.5611.6011.4011.4010.686,735
May 6, 202411.6611.6611.5511.6410.762,695
May 3, 202411.6711.8211.5511.5710.705,011
May 2, 202411.5211.6711.5011.6510.784,059
Apr 30, 202411.8911.8911.4911.5210.6532,042
Apr 29, 202411.9812.0311.7311.7910.905,829
Apr 26, 202412.1612.1611.7912.0011.107,448
Apr 25, 202412.3012.4111.8711.8810.993,283
Apr 24, 202412.2412.2412.0612.0611.154,277
Apr 23, 202412.0712.4012.0212.0511.1411,502
Apr 22, 202411.4411.8811.3811.8510.962,733
Apr 19, 202411.3411.3811.2111.3310.481,086
Apr 18, 202411.3411.3711.2911.3710.5114,073
Apr 17, 202411.2911.4111.2911.3410.491,229
Apr 16, 202411.5311.5311.3111.4010.551,801
Apr 15, 202411.9811.9811.6811.7210.843,981
Apr 12, 202412.2212.2211.9311.9311.031,772
Apr 11, 202412.2012.2112.1012.1011.191,441
Apr 10, 202412.4712.5612.1812.1811.266,775
Apr 9, 202412.4112.4412.3312.4411.513,245
Apr 8, 202412.3112.4712.2312.4311.5011,067
Apr 5, 202412.2112.3012.2112.2311.314,349
Apr 4, 202412.7412.8112.6612.7011.746,934

Related Tickers

8XPA.BE XPeng Inc
17.90
-6.04%
 
02G.MU Guangzhou Automobile Group Co Ltd
0.3718
-1.27%
 
FO9A.SG Ford Otomotiv Sanayi A.S.
121.00
+3.42%
 
8GM.DE General Motors Company
39.90
-5.35%
 
GRU.F Geely Automobile Holdings Limited
1.7865
-9.31%
 
RNL.DE Renault SA
44.23
-2.83%
 
8TI.DE Stellantis N.V.
8.92
-5.11%
 
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
63.85
-4.63%
 
2FE.DE Ferrari N.V.
388.10
-0.94%
 
TL0.DE Tesla, Inc.
220.70
-8.33%