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

Ford Motor Co (FMC1.HA)

Compare
8.75
-0.04
(-0.45%)
At close: April 4 at 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.518.758.518.758.75-
Apr 3, 20259.109.108.798.798.79-
Apr 2, 20259.159.349.159.349.34-
Apr 1, 20259.219.219.209.209.20-
Mar 31, 20258.939.218.939.219.21-
Mar 28, 20259.229.228.948.948.94-
Mar 27, 20259.159.349.159.349.34-
Mar 26, 20259.489.489.479.479.47-
Mar 25, 20259.449.469.449.469.46-
Mar 24, 20259.269.459.269.459.45-
Mar 21, 20259.209.209.209.209.20-
Mar 20, 20259.339.339.239.239.23-
Mar 19, 20259.069.229.069.229.22-
Mar 18, 20259.039.089.039.089.08-
Mar 17, 20258.869.048.869.049.04-
Mar 14, 20258.838.908.838.908.90-
Mar 13, 20258.798.868.798.868.86-
Mar 12, 20258.888.888.768.768.76-
Mar 11, 20259.119.118.738.738.73-
Mar 10, 20259.059.159.059.159.15-
Mar 7, 20258.779.048.779.049.04-
Mar 6, 20258.958.958.818.818.81-
Mar 5, 20258.748.748.738.738.73-
Mar 4, 20258.948.948.648.648.64-
Mar 3, 20259.109.239.109.239.23-
Feb 28, 20258.899.288.899.289.28-
Feb 27, 20259.029.139.029.139.13-
Feb 26, 20258.979.128.979.129.12-
Feb 25, 20258.898.968.898.968.96-
Feb 24, 20258.848.928.848.928.92-
Feb 21, 20258.908.968.908.968.96-
Feb 20, 20258.908.918.908.918.91-
Feb 19, 20258.858.958.858.958.95-
Feb 18, 2025 0.27 Dividend
Feb 18, 20259.009.008.898.898.89-
Feb 17, 20259.039.109.039.108.80-
Feb 14, 20258.958.968.958.968.66-
Feb 13, 20258.828.958.828.958.66-
Feb 12, 20258.868.868.818.818.52-
Feb 11, 20258.908.918.908.918.62-
Feb 10, 20258.958.968.958.968.67-
Feb 7, 20258.958.958.928.928.63-
Feb 6, 20259.209.209.039.038.73-
Feb 5, 20259.649.829.649.829.50-
Feb 4, 20259.689.739.689.739.41-
Feb 3, 20259.599.659.599.659.33-
Jan 31, 20259.739.859.739.859.53-
Jan 30, 20259.789.839.789.839.51-
Jan 29, 20259.619.789.619.789.46-
Jan 28, 20259.829.829.609.609.28-
Jan 27, 20259.609.809.609.809.48-
Jan 24, 20259.659.659.619.619.29-
Jan 23, 20259.609.699.609.699.37-
Jan 22, 20259.969.969.649.649.32-
Jan 21, 20259.899.989.899.989.65-
Jan 20, 20259.839.909.839.909.57-
Jan 17, 20259.709.859.709.859.53-
Jan 16, 20259.659.679.659.679.35-
Jan 15, 20259.509.679.509.679.35-
Jan 14, 20259.479.479.419.419.10-
Jan 13, 20259.429.429.419.419.10-
Jan 10, 20259.509.509.459.459.14-
Jan 9, 20259.399.489.399.489.16-
Jan 8, 20259.469.469.399.399.08-
Jan 7, 20259.509.539.509.539.22-
Jan 6, 20259.559.689.559.689.36-
Jan 3, 20259.419.489.419.489.17-
Jan 2, 20259.509.599.509.599.27-
Dec 30, 20249.509.509.509.509.19-
Dec 27, 20249.609.639.609.639.31-
Dec 23, 20249.489.489.429.429.11-
Dec 20, 20249.359.529.359.529.21-
Dec 19, 20249.339.379.339.379.06-
Dec 18, 20249.459.569.459.569.25-
Dec 17, 20249.479.529.479.529.20-
Dec 16, 20249.709.709.609.609.28-
Dec 13, 20249.919.919.919.919.58-
Dec 12, 20249.849.909.849.909.58-
Dec 11, 202410.0210.029.849.849.52-
Dec 10, 202410.0010.1510.0010.159.81-
Dec 9, 20249.9210.079.9210.079.73-
Dec 6, 20249.829.959.829.959.62-
Dec 5, 202410.1710.1710.1710.179.84-
Dec 4, 202410.2810.2810.1310.139.80-
Dec 3, 202410.4310.4310.3210.329.98-
Dec 2, 202410.5110.5110.5110.5110.16-
Nov 29, 202410.4610.6010.4610.6010.25-
Nov 28, 202410.5010.5010.4810.4810.13-
Nov 27, 202410.5610.5710.5610.5710.22-
Nov 26, 202410.7010.7010.6510.6510.30-
Nov 25, 202410.6610.9410.6610.9410.58-
Nov 22, 202410.2510.7510.2510.7510.39-
Nov 21, 202410.1110.2610.1110.269.92-
Nov 20, 202410.4210.4210.2210.229.89-
Nov 19, 202410.5610.5610.5210.5210.18-
Nov 18, 202410.4210.6110.4210.6110.26-
Nov 15, 202410.3910.4610.3910.4610.11-
Nov 14, 202410.4610.5610.4610.5610.21-
Nov 13, 202410.3810.5010.3810.5010.16-
Nov 12, 202410.5010.5010.3810.3810.03-
Nov 11, 202410.2010.4910.2010.4910.14-
Nov 8, 202410.0910.1910.0910.199.85-
Nov 7, 2024 0.14 Dividend
Nov 7, 202410.2910.2910.2410.249.90-
Nov 6, 202410.0110.2410.0110.249.76-
Nov 5, 20249.509.669.509.669.21-
Nov 4, 20249.369.579.369.579.12-
Nov 1, 20249.429.519.429.519.06-
Oct 31, 20249.559.559.509.509.05-
Oct 30, 20249.619.619.609.609.15-
Oct 29, 20249.809.809.579.579.12-
Oct 28, 202410.2810.4210.2810.429.93-
Oct 25, 202410.3110.3110.2810.289.80-
Oct 24, 202410.2210.3610.2210.369.87-
Oct 23, 202410.1910.3410.1910.349.85-
Oct 22, 202410.0210.1710.0210.179.69-
Oct 21, 202410.1510.1510.1210.129.64-
Oct 18, 202410.1610.2210.1610.229.74-
Oct 17, 202410.1110.1710.1110.179.69-
Oct 16, 20249.9110.129.9110.129.64-
Oct 15, 202410.0110.0710.0110.079.60-
Oct 14, 20249.789.939.789.939.46-
Oct 11, 20249.739.809.739.809.34-
Oct 10, 20249.649.779.649.779.30-
Oct 9, 20249.519.659.519.659.20-
Oct 8, 20249.519.529.519.529.07-
Oct 7, 20249.579.579.579.579.12-
Oct 4, 20249.429.569.429.569.11-
Oct 3, 20249.469.469.429.428.98-
Oct 2, 20249.639.639.489.489.03-
Oct 1, 20249.609.629.609.629.17-
Sep 30, 20249.649.649.439.438.99-
Sep 27, 20249.529.819.529.819.35-
Sep 26, 20249.359.529.359.529.07-
Sep 25, 20249.649.649.309.308.86-
Sep 24, 20249.739.769.739.769.30-
Sep 23, 20249.709.709.669.669.21-
Sep 20, 20249.719.719.619.619.15-
Sep 19, 20249.919.979.919.979.50-
Sep 18, 20249.789.899.789.899.42-
Sep 17, 20249.679.899.679.899.42-
Sep 16, 20249.579.699.579.699.23-
Sep 13, 20249.509.629.509.629.17-
Sep 12, 20249.469.529.469.529.07-
Sep 11, 20249.269.269.249.248.81-
Sep 10, 20249.629.629.369.368.92-
Sep 9, 20249.509.609.509.609.15-
Sep 6, 20249.659.659.539.539.08-
Sep 5, 20249.829.829.779.779.31-
Sep 4, 20249.8710.039.8710.039.55-
Sep 3, 20249.929.989.929.989.51-
Sep 2, 202410.0010.009.909.909.43-
Aug 30, 20249.9910.049.9910.049.57-
Aug 29, 20249.859.989.859.989.51-
Aug 28, 20249.949.949.949.949.47-
Aug 27, 20249.909.909.899.899.42-
Aug 26, 202410.0310.039.959.959.48-
Aug 23, 20249.779.989.779.989.51-
Aug 22, 20249.709.819.709.819.35-
Aug 21, 20249.549.549.549.549.09-
Aug 20, 20249.689.689.689.689.22-
Aug 19, 20249.479.479.479.479.02-
Aug 16, 20249.519.519.519.519.06-
Aug 15, 20249.239.239.239.238.80-
Aug 14, 20249.189.189.189.188.75-
Aug 13, 20249.009.009.009.008.58-
Aug 12, 20249.209.209.209.208.77-
Aug 9, 20249.289.289.289.288.84-
Aug 8, 20248.848.848.848.848.42-
Aug 7, 2024 0.14 Dividend
Aug 7, 20248.878.878.878.878.45-
Aug 6, 20249.059.059.059.058.48-
Aug 5, 20249.179.179.179.178.59-
Aug 2, 20249.849.849.849.849.22-
Aug 1, 202410.0110.0110.0110.019.38-
Jul 31, 202410.0210.0210.0210.029.39-
Jul 30, 202410.1210.1210.1210.129.49-
Jul 29, 202410.4310.4310.4310.439.78-
Jul 26, 202410.3310.3310.3310.339.68-
Jul 25, 202411.1511.1510.9910.9910.30100
Jul 24, 202412.6012.6012.6012.6011.81-
Jul 23, 202412.7712.7712.7712.7711.96-
Jul 22, 202412.6912.6912.6912.6911.89-
Jul 19, 202413.3113.3113.3113.3112.48-
Jul 18, 202413.1013.1013.1013.1012.28-
Jul 17, 202413.0313.0313.0313.0312.21-
Jul 16, 202412.9112.9112.9112.9112.10-
Jul 15, 202412.7412.7412.7412.7411.93-
Jul 12, 202412.2312.2312.2312.2311.46-
Jul 11, 202411.9711.9711.9711.9711.22-
Jul 10, 202411.7611.7611.7611.7611.02-
Jul 9, 202411.8611.8611.8611.8611.11-
Jul 8, 202411.7011.7011.7011.7010.96-
Jul 5, 202411.7011.7011.7011.7010.97-
Jul 4, 202411.7511.7511.7511.7511.01-
Jul 3, 202411.7911.7911.7911.7911.04-
Jul 2, 202411.6911.6911.6911.6910.95-
Jul 1, 202411.4911.4911.4911.4910.77-
Jun 28, 202411.2811.2811.2811.2810.57-
Jun 27, 202411.1211.1211.1211.1210.42-
Jun 26, 202411.1711.1711.1711.1710.47-
Jun 25, 202411.2211.2211.2211.2210.52-
Jun 24, 202410.9110.9110.9110.9110.22-
Jun 21, 202410.9510.9510.9510.9510.26-
Jun 20, 202410.8010.8010.8010.8010.12-
Jun 19, 202410.9110.9110.9110.9110.23-
Jun 18, 202411.0011.0011.0011.0010.31-
Jun 17, 202410.7710.7710.7710.7710.09-
Jun 14, 202410.9910.9910.9910.9910.30-
Jun 13, 202411.0211.0211.0211.0210.32-
Jun 12, 202411.1111.1111.1111.1110.41-
Jun 11, 202411.3311.3311.3311.3310.62-
Jun 10, 202411.1311.1311.1311.1310.43-
Jun 7, 202410.9210.9210.9210.9210.23-
Jun 6, 202410.9210.9210.9210.9210.23-
Jun 5, 202410.9410.9410.9410.9410.26-
Jun 4, 202411.1211.1211.1211.1210.42-
Jun 3, 202411.0411.0411.0411.0410.35-
May 31, 202410.6910.6910.6910.6910.02-
May 30, 202410.6010.6010.6010.609.93-
May 29, 202410.7510.7510.6910.6910.02500
May 28, 202411.0011.0011.0011.0010.31-
May 27, 202411.0311.0311.0311.0310.34-
May 24, 202411.1511.1511.1511.1510.45-
May 23, 202411.1211.1211.1211.1210.42-
May 22, 202411.1811.1811.1811.1810.47-
May 21, 202411.0511.0511.0511.0510.36-
May 20, 202411.1611.1611.1611.1610.46-
May 17, 202411.2211.2211.2211.2210.51-
May 16, 202411.1611.1611.1611.1610.46-
May 15, 202411.3611.3611.3611.3610.65-
May 14, 202411.2611.2611.2611.2610.55-
May 13, 202411.0011.0011.0011.0010.31-
May 10, 202411.2211.2211.2211.2210.52-
May 9, 202411.2211.2211.2211.2210.51-
May 8, 202411.2011.3411.2011.3410.63100
May 7, 2024 0.14 Dividend
May 7, 202411.3911.3911.3911.3910.67-
May 6, 202411.4011.4011.4011.4010.54-
May 3, 202411.5411.5411.5411.5410.67-
May 2, 202411.2611.2611.2611.2610.42380
Apr 30, 202411.7111.7111.7111.7110.83-
Apr 29, 202411.8011.8011.8011.8010.91-
Apr 26, 202411.9911.9911.9911.9911.08-
Apr 25, 202412.2012.2012.2012.2011.28-
Apr 24, 202412.0412.0412.0412.0411.13-
Apr 23, 202411.8911.8911.8911.8910.99-
Apr 22, 202411.2211.2211.2211.2210.37-
Apr 19, 202411.1111.1111.1111.1110.28-
Apr 18, 202411.1511.1511.1511.1510.31-
Apr 17, 202411.2511.2511.2511.2510.40-
Apr 16, 202411.3611.3611.3611.3610.50-
Apr 15, 202411.7211.7211.5711.5710.705
Apr 12, 202412.0512.0512.0512.0511.14-
Apr 11, 202412.0212.1212.0212.1211.20380
Apr 10, 202412.3112.3112.3112.3111.39-
Apr 9, 202412.1912.1912.1912.1911.28-
Apr 8, 202412.0912.0912.0912.0911.18-
Apr 5, 202412.1512.1512.1512.1511.23-
Apr 4, 202412.5512.5512.5512.5511.60-

Related Tickers

LVWR LiveWire Group, Inc.
1.9100
-4.02%
 
BMWKY Bayerische Motoren Werke AG
24.49
+0.08%
 
VOW3.DE Volkswagen AG
87.50
-2.78%
 
RACE Ferrari N.V.
414.85
-3.80%
 
TSLA Tesla, Inc.
239.43
-10.42%