Dusseldorf - Delayed Quote EUR

Ford Motor Co (FMC1.DU)

Compare
9.77
-0.09
(-0.94%)
At close: January 31 at 7:30:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20259.729.819.729.779.77-
Jan 30, 20259.789.879.789.879.87-
Jan 29, 20259.619.839.619.839.83-
Jan 28, 20259.829.849.539.539.5310
Jan 27, 20259.609.819.529.809.80-
Jan 24, 20259.659.719.619.619.61-
Jan 23, 20259.509.749.509.749.7410
Jan 22, 20259.9610.029.659.679.67-
Jan 21, 20259.899.969.829.969.96-
Jan 20, 20259.8310.249.8310.2410.24-
Jan 17, 20259.709.839.709.839.83-
Jan 16, 20259.659.719.659.719.71-
Jan 15, 20259.509.699.439.699.69-
Jan 14, 20259.469.509.449.479.47-
Jan 13, 20259.429.439.399.399.39-
Jan 10, 20259.509.559.429.499.49-
Jan 9, 20259.399.509.399.509.50-
Jan 8, 20259.469.479.349.349.34-
Jan 7, 20259.509.579.489.489.48-
Jan 6, 20259.569.699.569.619.61-
Jan 3, 20259.409.569.409.569.56-
Jan 2, 20259.509.619.439.439.43-
Dec 30, 20249.509.599.509.569.56-
Dec 27, 20249.609.619.599.619.61-
Dec 23, 20249.489.499.439.469.46-
Dec 20, 20249.359.469.319.469.46-
Dec 19, 20249.339.399.339.399.39-
Dec 18, 20249.459.569.459.559.55-
Dec 17, 20249.479.539.449.539.53-
Dec 16, 20249.679.679.479.479.47-
Dec 13, 20249.919.939.869.869.86100
Dec 12, 20249.829.969.829.869.86-
Dec 11, 202410.0210.079.839.919.91-
Dec 10, 202410.0010.1510.0010.1010.10-
Dec 9, 20249.9210.129.9110.0210.02-
Dec 6, 20249.829.979.829.909.90-
Dec 5, 202410.1610.169.899.899.89-
Dec 4, 202410.2810.3310.0710.0710.07-
Dec 3, 202410.4310.4310.3110.3110.31-
Dec 2, 202410.5110.5510.5110.5410.54-
Nov 29, 202410.4510.5610.4510.5010.50-
Nov 28, 202410.5010.5210.4710.4810.48-
Nov 27, 202410.5510.5510.4810.4910.49-
Nov 26, 202410.7010.7310.6510.6510.65-
Nov 25, 202410.6610.8810.6610.8810.88-
Nov 22, 202410.2510.8110.2410.8110.81-
Nov 21, 202410.1310.3010.0610.3010.30-
Nov 20, 202410.4210.4610.1110.1110.11100
Nov 19, 202410.5710.5710.5110.5110.51-
Nov 18, 202410.4210.6010.3910.6010.60-
Nov 15, 202410.3910.4910.3810.4910.49-
Nov 14, 202410.4610.5910.4610.4910.49-
Nov 13, 202410.3810.4810.3810.4710.47-
Nov 12, 202410.4910.5010.3210.3210.32-
Nov 11, 202410.2010.5410.2010.5410.54-
Nov 8, 202410.0910.2010.0910.1710.17-
Nov 7, 2024 0.15 Dividend
Nov 7, 202410.4010.4010.0410.1810.189
Nov 6, 20249.5710.329.5710.3210.17-
Nov 5, 20249.509.679.509.619.47-
Nov 4, 20249.369.649.349.549.4012
Nov 1, 20249.429.539.429.469.32-
Oct 31, 20249.559.609.459.459.31-
Oct 30, 20249.619.649.599.649.50-
Oct 29, 20249.809.939.599.639.4910
Oct 28, 202410.2810.4510.2710.4510.30-
Oct 25, 202410.3110.3810.2210.2210.07-
Oct 24, 202410.2210.3310.2210.2610.11-
Oct 23, 202410.1910.3110.1910.3010.15-
Oct 22, 202410.0210.2110.0110.1810.03-
Oct 21, 202410.1810.2310.1310.139.99-
Oct 18, 202410.1510.2310.1510.2110.07-
Oct 17, 202410.1110.2410.1110.2410.09-
Oct 16, 20249.8110.139.8110.089.94-
Oct 15, 202410.0110.069.9910.029.87-
Oct 14, 20249.789.959.789.959.81-
Oct 11, 20249.729.829.729.829.67-
Oct 10, 20249.639.749.639.749.60-
Oct 9, 20249.519.729.519.729.58-
Oct 8, 20249.519.559.499.559.41-
Oct 7, 20249.579.629.569.569.42-
Oct 4, 20249.429.599.429.599.45-
Oct 3, 20249.469.469.399.419.28-
Oct 2, 20249.629.659.469.469.33-
Oct 1, 20249.639.779.589.659.5110
Sep 30, 20249.599.599.309.449.31-
Sep 27, 20249.529.759.529.689.54-
Sep 26, 20249.359.559.359.559.4150
Sep 25, 20249.649.659.289.359.22-
Sep 24, 20249.739.859.739.749.60-
Sep 23, 20249.709.759.649.759.61-
Sep 20, 20249.719.719.629.659.51-
Sep 19, 20249.9010.009.909.919.77-
Sep 18, 20249.819.899.779.899.7520
Sep 17, 20249.679.979.679.759.61-
Sep 16, 20249.579.709.569.709.56-
Sep 13, 20249.519.699.519.599.45-
Sep 12, 20249.459.589.459.589.44-
Sep 11, 20249.269.349.229.349.20-
Sep 10, 20249.629.639.319.329.1888
Sep 9, 20249.509.719.509.719.57-
Sep 6, 20249.659.699.529.529.38-
Sep 5, 20249.829.859.659.659.51-
Sep 4, 20249.879.989.849.909.76-
Sep 3, 20249.959.979.929.959.80-
Sep 2, 202410.0010.009.859.869.71-
Aug 30, 20249.9910.079.9910.009.85-
Aug 29, 20249.8510.039.8510.039.88-
Aug 28, 20249.9410.059.929.929.7817
Aug 27, 20249.909.989.879.989.83-
Aug 26, 202410.0310.109.959.959.81-
Aug 23, 20249.769.989.769.989.83-
Aug 22, 20249.709.849.709.829.68-
Aug 21, 20249.549.769.549.689.54-
Aug 20, 20249.639.689.629.649.50-
Aug 19, 20249.469.649.469.649.50-
Aug 16, 20249.519.539.479.479.33-
Aug 15, 20249.239.539.239.499.35-
Aug 14, 20249.199.239.169.239.09-
Aug 13, 20249.009.119.009.118.98-
Aug 12, 20249.209.249.049.048.90-
Aug 9, 20249.289.309.129.279.13-
Aug 8, 20248.849.358.849.359.21-
Aug 7, 2024 0.15 Dividend
Aug 7, 20248.869.058.869.008.87-
Aug 6, 20249.049.078.918.918.63-
Aug 5, 20249.179.178.758.918.6450
Aug 2, 20249.839.849.259.258.96-
Aug 1, 202410.0110.049.889.889.57-
Jul 31, 202410.0210.1410.0110.059.74-
Jul 30, 202410.1210.1710.0110.019.70-
Jul 29, 202410.3810.3810.1210.139.81-
Jul 26, 202410.3310.4310.2610.3710.05-
Jul 25, 202411.0511.0510.3710.4310.10-
Jul 24, 202412.6112.6412.5612.6412.25-
Jul 23, 202412.8613.0012.6512.7312.34-
Jul 22, 202412.7812.8812.7712.8812.4850
Jul 19, 202413.4113.5012.8712.8712.47715
Jul 18, 202413.2013.5413.1813.4513.03300
Jul 17, 202413.1313.2113.0713.1812.77-
Jul 16, 202413.0213.1513.0113.1512.74-
Jul 15, 202412.8313.1312.8313.1312.72-
Jul 12, 202412.3312.8912.2712.8912.49-
Jul 11, 202412.0712.3812.0712.3511.97-
Jul 10, 202411.8612.1311.8512.1311.75-
Jul 9, 202411.9512.0411.9412.0411.66-
Jul 8, 202411.7711.9511.7711.9111.54-
Jul 5, 202411.7411.8911.7411.7611.39-
Jul 4, 202411.8511.8511.7411.7411.37-
Jul 3, 202411.8811.9311.8511.8611.49101
Jul 2, 202411.7812.0211.7711.8511.48-
Jul 1, 202411.6011.8311.6011.8311.47-
Jun 28, 202411.3811.6611.3811.5911.23-
Jun 27, 202411.2211.4311.2211.4311.08-
Jun 26, 202411.2711.2911.2111.2110.86-
Jun 25, 202411.3211.3611.2411.2410.89-
Jun 24, 202411.0111.3211.0011.3210.97-
Jun 21, 202411.0411.1111.0311.0310.69-
Jun 20, 202410.9011.0110.8910.9710.63250
Jun 19, 202410.9211.0510.9210.9410.602
Jun 18, 202411.0211.0210.9610.9810.64-
Jun 17, 202410.8611.0010.8611.0010.65-
Jun 14, 202411.0811.0910.8410.9210.58-
Jun 13, 202411.1111.1611.0111.0910.75-
Jun 12, 202411.2111.2611.1711.1710.83-
Jun 11, 202411.4311.4311.2911.2910.94-
Jun 10, 202411.2211.5711.2111.5511.193
Jun 7, 202411.0111.1511.0111.1510.80-
Jun 6, 202411.0111.0611.0111.0610.72-
Jun 5, 202411.0411.1110.8711.0110.67-
Jun 4, 202411.1111.1311.0111.0110.67-
Jun 3, 202411.1411.1811.1211.1210.77-
May 31, 202410.7911.0310.7811.0310.69-
May 30, 202410.6710.8110.6210.7910.46167
May 29, 202410.7610.7610.6710.6710.34-
May 28, 202411.1011.1510.8410.8410.50-
May 27, 202411.1311.1911.1111.1610.81-
May 24, 202411.1611.1611.1311.1310.78-
May 23, 202411.0711.2211.0711.2210.87-
May 22, 202411.1311.1311.0611.0910.74-
May 21, 202411.1411.1811.0911.1310.79-
May 20, 202411.2511.3011.2011.2010.85-
May 17, 202411.3211.3911.3111.3110.95-
May 16, 202411.2611.4211.2611.4211.06-
May 15, 202411.4611.5311.2211.2610.91-
May 14, 202411.3611.5511.3511.4411.08-
May 13, 202411.0811.4511.0811.4111.05-
May 10, 202411.2511.2911.1111.1110.77-
May 9, 202411.2311.2911.2211.2210.87-
May 8, 202411.3011.3211.2611.3110.96-
May 7, 2024 0.15 Dividend
May 7, 202411.5211.5211.3111.3110.96-
May 6, 202411.4911.6311.4911.5811.0850
May 3, 202411.6411.7511.5211.5211.02200
May 2, 202411.3611.6211.3511.5711.07-
Apr 30, 202411.8111.8111.3511.3510.86-
Apr 29, 202411.9012.0011.8111.8111.29-
Apr 26, 202411.9912.1211.9912.0411.52-
Apr 25, 202412.3012.3111.7811.7811.26-
Apr 24, 202412.1412.1412.0412.0411.52-
Apr 23, 202411.9912.0711.9612.0511.52-
Apr 22, 202411.3111.9911.3111.9911.46-
Apr 19, 202411.2111.3711.2011.3410.85-
Apr 18, 202411.2511.3511.2511.2910.80-
Apr 17, 202411.3411.4311.3311.3610.86-
Apr 16, 202411.4611.4611.3411.4510.95-
Apr 15, 202411.9411.9411.5411.6011.09357
Apr 12, 202412.1512.1911.7811.7811.272,300
Apr 11, 202412.1112.1912.0512.1911.66-
Apr 10, 202412.4112.4512.1412.1411.61-
Apr 9, 202412.2912.4112.2912.4111.87-
Apr 8, 202412.1912.4212.1912.3611.82-
Apr 5, 202412.2412.2512.1212.2511.72-
Apr 4, 202412.6412.7812.5412.5411.99-
Apr 3, 202412.2412.5412.2412.5412.00-
Apr 2, 202412.2912.3512.2512.3511.81-
Mar 28, 202411.9812.2811.9812.2111.68-
Mar 27, 202411.5011.9411.5011.9411.42-
Mar 26, 202411.8311.9211.6011.6011.09108
Mar 25, 202411.8611.9111.8611.9111.39-
Mar 22, 202411.8111.9511.8111.9011.38-
Mar 21, 202411.7611.8711.7611.8711.35-
Mar 20, 202411.2411.6511.2411.6511.14-
Mar 19, 202411.1011.3211.1011.2810.79-
Mar 18, 202411.0511.1611.0511.1610.67-
Mar 15, 202411.0411.1611.0411.0710.59-
Mar 14, 202411.2611.3011.1211.1210.63-
Mar 13, 202411.0511.3211.0511.3210.83160
Mar 12, 202411.0711.1211.0711.1210.6460
Mar 11, 202411.0211.1911.0211.0910.60-
Mar 8, 202411.2711.3311.1711.1710.68-
Mar 7, 202411.2811.3511.2811.2810.79-
Mar 6, 202411.5311.6011.3711.4310.93-
Mar 5, 202411.6411.6811.5411.5411.03-
Mar 4, 202411.4011.8111.4011.8111.29-
Mar 1, 202411.4511.6011.4511.4810.982
Feb 29, 202411.2911.4511.2611.4510.95-
Feb 28, 202411.0111.3611.0011.3610.86-
Feb 27, 202411.0011.0810.9511.0710.5810
Feb 26, 202411.1611.2011.0411.0410.56-
Feb 23, 202411.1411.2311.1311.2310.74-
Feb 22, 202411.2111.2811.2011.2010.71-
Feb 21, 202411.2611.2911.1811.1810.69-
Feb 20, 202411.3711.3711.2311.2910.80-
Feb 19, 202411.3511.4011.3511.3810.88-
Feb 16, 202411.6111.6311.4411.4410.94-
Feb 15, 2024 0.15 Dividend
Feb 15, 202411.4011.5511.4011.5511.05-
Feb 14, 202411.8011.9211.6911.6911.04-
Feb 13, 202411.9911.9911.6911.7911.13-
Feb 12, 202411.6612.0811.6612.0811.41-
Feb 9, 202411.8211.9011.7511.7511.10-
Feb 8, 202411.7611.9211.7411.9211.26-
Feb 7, 202411.7811.8311.5211.7211.06-
Feb 6, 202410.7811.1410.7811.1410.52-
Feb 5, 202411.1911.2310.9310.9310.32-
Feb 2, 202411.0811.1911.0811.1810.55-
Feb 1, 202410.8510.8910.8110.8110.20-
Jan 31, 202410.8110.9410.8110.9410.33-

Related Tickers

TL0.HM Tesla Inc
399.90
+2.80%
 
TL0.SG Tesla Inc
390.15
+0.37%
 
TL0.MU Tesla Inc
390.25
+2.54%
 
8TI.HA Stellantis NV
12.90
-0.91%
 
0VSO.IL BYD Company Limited
35.61
0.00%
 
TL0.BE Tesla Inc
401.50
+6.34%
 
RNL.DE Renault SA
49.64
-0.26%
 
TL0.F Tesla, Inc.
392.05
+1.94%
 
RNO.PA Renault SA
49.65
-0.22%
 
MBG.DE Mercedes-Benz Group AG
58.92
-0.69%