Vienna - Delayed Quote EUR

Ford Motor Company (FORD.VI)

9.43
-0.15
(-1.58%)
As of 9:05:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20259.439.439.439.439.43-
May 20, 20259.519.639.519.589.58-
May 19, 20259.529.549.469.549.541,118
May 16, 20259.599.649.549.639.631,418
May 15, 20259.479.609.459.609.60-
May 14, 20259.459.519.409.519.51-
May 13, 20259.469.529.469.479.47283
May 12, 2025 0.13242 Dividend
May 12, 20259.439.579.439.489.485,906
May 9, 20259.189.259.169.259.10-
May 8, 20259.129.239.129.169.02-
May 7, 20259.199.219.069.068.92-
May 6, 20258.819.298.759.299.14-
May 5, 20259.039.058.978.978.83-
May 2, 20259.069.119.039.098.942,436
Apr 30, 20258.938.998.778.778.631
Apr 29, 20258.868.908.748.818.676,784
Apr 28, 20258.838.868.808.808.66-
Apr 25, 20258.868.868.828.868.721,118
Apr 24, 20258.578.808.498.808.663,359
Apr 23, 20258.568.678.548.678.533,354
Apr 22, 20258.288.408.288.408.26336
Apr 17, 20258.338.488.288.488.342,236
Apr 16, 20258.268.448.248.448.303,645
Apr 15, 20258.618.618.348.368.234,472
Apr 14, 20258.238.308.178.178.03316
Apr 11, 20258.118.117.958.007.872,042
Apr 10, 20258.618.618.148.148.012,354
Apr 9, 20257.908.067.617.827.6921,426
Apr 8, 20258.498.688.328.328.182,431
Apr 7, 20258.368.698.368.378.2410,531
Apr 4, 20258.668.738.278.288.143,354
Apr 3, 20259.209.228.828.828.68176
Apr 2, 20259.169.359.099.359.20-
Apr 1, 20259.289.349.199.199.04-
Mar 31, 20258.928.958.858.908.761,037
Mar 28, 20259.229.238.958.958.81835
Mar 27, 20259.179.589.179.359.202,659
Mar 26, 20259.529.579.499.499.34-
Mar 25, 20259.499.499.459.479.32-
Mar 24, 20259.329.419.299.409.251,037
Mar 21, 20259.269.269.189.209.05-
Mar 20, 20259.399.399.249.249.09-
Mar 19, 20259.149.239.149.239.08-
Mar 18, 20259.069.169.069.108.95311
Mar 17, 20258.939.088.929.048.90-
Mar 14, 20258.888.918.828.908.751,037
Mar 13, 20258.829.148.808.888.74-
Mar 12, 20258.918.918.738.798.65-
Mar 11, 20259.159.198.758.758.61-
Mar 10, 20259.079.359.009.209.051,037
Mar 7, 20258.849.028.779.028.872,879
Mar 6, 20258.918.948.758.868.722,801
Mar 5, 20258.778.828.638.728.571,220
Mar 4, 20258.988.998.648.648.503,116
Mar 3, 20259.169.299.149.219.061,037
Feb 28, 20258.959.308.959.309.15-
Feb 27, 20259.099.129.049.128.97119
Feb 26, 20258.989.128.989.128.97-
Feb 25, 20258.908.958.908.958.80-
Feb 24, 20258.878.918.878.918.77-
Feb 21, 20258.969.008.968.978.831,606
Feb 20, 20258.938.958.908.908.7550
Feb 19, 20258.908.968.858.968.81-
Feb 18, 2025 0.26484 Dividend
Feb 18, 20258.918.928.888.918.76700
Feb 17, 20258.978.978.978.978.53-
Feb 14, 20258.969.008.948.978.53-
Feb 13, 20258.878.978.878.978.53-
Feb 12, 20258.908.908.828.828.38-
Feb 11, 20258.888.938.888.928.48-
Feb 10, 20259.029.028.958.958.5117
Feb 7, 20259.039.038.918.918.4750
Feb 6, 20259.329.329.109.118.665,123
Feb 5, 20259.709.839.709.839.3510
Feb 4, 20259.679.769.589.769.281,117
Feb 3, 20259.549.709.419.709.225,486
Jan 31, 20259.779.869.779.869.38-
Jan 30, 20259.809.919.809.859.372,074
Jan 29, 20259.719.809.719.809.32-
Jan 28, 20259.919.939.609.609.131,037
Jan 27, 20259.579.819.559.819.32-
Jan 24, 20259.699.719.649.649.16101
Jan 23, 20259.689.689.629.689.20-
Jan 22, 202510.0510.059.669.669.191,147
Jan 21, 20259.859.999.859.999.50-
Jan 20, 20259.889.989.869.989.491,597
Jan 17, 20259.749.879.739.879.39-
Jan 16, 20259.689.699.679.699.21-
Jan 15, 20259.499.699.499.699.21-
Jan 14, 20259.529.539.439.438.97-
Jan 13, 20259.459.459.399.428.96-
Jan 10, 20259.509.509.429.458.98582
Jan 9, 20259.439.509.439.509.03-
Jan 8, 20259.529.529.389.388.92409
Jan 7, 20259.549.609.539.539.061,000
Jan 6, 20259.669.749.639.719.232,495
Jan 3, 20259.459.519.409.519.051
Jan 2, 20259.569.659.569.619.14-
Dec 30, 20249.609.629.589.589.1151
Dec 27, 20249.659.659.619.659.18-
Dec 23, 20249.539.549.439.438.97872
Dec 20, 20249.369.529.279.529.051,607
Dec 19, 20249.409.419.359.378.911,018
Dec 18, 20249.499.589.479.589.1110
Dec 17, 20249.589.589.469.529.052,998
Dec 16, 20249.729.739.589.619.143,054
Dec 13, 20249.949.949.919.939.44-
Dec 12, 20249.929.959.899.919.43-
Dec 11, 202410.0910.099.869.869.38-
Dec 10, 202410.0610.1710.0510.179.67-
Dec 9, 20249.9310.079.9210.079.581,096
Dec 6, 20249.929.949.889.949.45-
Dec 5, 202410.1910.229.919.919.431,765
Dec 4, 202410.3310.3710.1510.159.65-
Dec 3, 202410.4810.4810.3410.349.83-
Dec 2, 202410.6210.6910.5310.5310.01-
Nov 29, 202410.5610.6410.5610.6310.11-
Nov 28, 202410.5710.5810.5110.5410.03-
Nov 27, 202410.5910.5910.5410.5410.02-
Nov 26, 202410.8010.8010.5610.6610.131,018
Nov 25, 202410.7410.9210.7310.9210.39-
Nov 22, 202410.3210.7510.3210.7510.23-
Nov 21, 202410.1910.2710.1510.279.761,018
Nov 20, 202410.4710.4810.2210.229.72-
Nov 19, 202410.6110.6110.4410.5510.03-
Nov 18, 202410.5710.6310.4510.6310.11-
Nov 15, 202410.4610.4810.4410.489.96-
Nov 14, 202410.5210.6010.5210.6010.08-
Nov 13, 202410.4610.5310.4010.5310.01-
Nov 12, 202410.5510.5510.3810.389.871,018
Nov 11, 202410.2810.5010.2810.509.99-
Nov 8, 202410.1810.1810.1410.189.68-
Nov 7, 2024 0.13242 Dividend
Nov 7, 202410.3110.3110.1210.249.74-
Nov 6, 20249.699.699.699.699.07-
Nov 5, 20249.549.699.459.699.07-
Nov 4, 20249.399.589.369.588.97-
Nov 1, 20249.509.569.489.538.92-
Oct 31, 20249.619.639.519.518.90-
Oct 30, 20249.669.669.579.629.00-
Oct 29, 20249.909.939.589.588.971,518
Oct 28, 202410.3110.4710.3110.479.80-
Oct 25, 202410.3710.4310.3010.309.64-
Oct 24, 202410.3010.4110.2510.379.7119
Oct 23, 202410.2610.3610.2610.369.69-
Oct 22, 202410.0910.1910.0610.199.54784
Oct 21, 202410.2410.2410.1410.149.49-
Oct 18, 202410.2010.2710.2010.249.58-
Oct 17, 202410.1910.2110.1710.199.54-
Oct 16, 20249.9910.129.9810.129.48-
Oct 15, 202410.0710.079.9710.079.4360
Oct 14, 20249.819.959.809.959.31-
Oct 11, 20249.779.839.749.839.20-
Oct 10, 20249.739.779.699.779.15-
Oct 9, 20249.579.689.569.689.06-
Oct 8, 20249.549.589.549.558.94-
Oct 7, 20249.649.669.589.588.971,018
Oct 4, 20249.479.679.479.578.96-
Oct 3, 20249.509.509.429.448.84-
Oct 2, 20249.699.709.519.518.90-
Oct 1, 20249.659.779.659.709.083,179
Sep 30, 20249.629.629.289.438.831,398
Sep 27, 20249.599.839.599.839.20873
Sep 26, 20249.429.559.429.558.94-
Sep 25, 20249.709.719.339.338.732,619
Sep 24, 20249.829.859.769.769.141,306
Sep 23, 20249.779.799.679.679.052,038
Sep 20, 20249.779.779.609.629.01125
Sep 19, 202410.0110.119.989.989.3490
Sep 18, 20249.829.899.809.899.26-
Sep 17, 20249.769.889.739.889.259
Sep 16, 20249.659.729.629.729.1075
Sep 13, 20249.609.649.589.649.03-
Sep 12, 20249.509.569.409.568.95-
Sep 11, 20249.309.359.279.278.68656
Sep 10, 20249.689.689.369.368.761,673
Sep 9, 20249.599.659.599.649.02-
Sep 6, 20249.709.709.549.548.93-
Sep 5, 20249.8710.009.789.789.161
Sep 4, 20249.9210.049.8610.049.40873
Sep 3, 202410.0210.079.999.999.35-
Sep 2, 202410.0310.039.899.899.262,008
Aug 30, 202410.0410.1310.0410.059.41-
Aug 29, 20249.9410.029.8710.029.38138
Aug 28, 202410.0010.019.919.919.28-
Aug 27, 20249.979.979.909.909.27873
Aug 26, 202410.0810.149.959.959.32873
Aug 23, 20249.8410.039.8410.039.3920
Aug 22, 20249.749.869.749.869.23-
Aug 21, 20249.639.759.619.709.08934
Aug 20, 20249.709.779.659.659.0450
Aug 19, 20249.529.609.529.608.99-
Aug 16, 20249.569.569.469.488.88-
Aug 15, 20249.289.519.269.518.90300
Aug 14, 20249.239.239.189.188.59-
Aug 13, 20249.059.109.029.108.52-
Aug 12, 20249.399.399.099.098.51-
Aug 9, 20249.319.379.239.238.64-
Aug 8, 20249.069.278.939.278.68405
Aug 7, 2024 0.13242 Dividend
Aug 7, 20249.029.098.969.088.501,329
Aug 6, 20248.978.978.978.978.25-
Aug 5, 20248.959.068.958.978.25-
Aug 2, 20249.919.919.369.368.62-
Aug 1, 202410.0610.109.989.989.19-
Jul 31, 202410.0610.0910.0610.079.27-
Jul 30, 202410.1910.2110.0410.069.2635
Jul 29, 202410.3910.4210.1510.159.34100
Jul 26, 202410.4210.4210.3310.339.51-
Jul 25, 202411.1711.1710.5210.529.68-
Jul 24, 202412.7112.7512.6112.7111.70873
Jul 23, 202412.9313.1512.6712.6711.67-
Jul 22, 202412.8912.9212.8712.8911.87-
Jul 19, 202413.4213.4212.9612.9611.93-
Jul 18, 202413.2713.5313.2213.5312.45-
Jul 17, 202413.1213.2513.0913.2512.201,000
Jul 16, 202413.1113.1413.0513.1112.0750
Jul 15, 202412.9513.1412.9313.1412.10789
Jul 12, 202412.3412.8312.3412.8311.81-
Jul 11, 202412.1412.3812.1212.3811.40-
Jul 10, 202411.9412.0411.9412.0411.08-
Jul 9, 202412.0112.0211.9812.0111.05-
Jul 8, 202411.8912.0511.8812.0511.09-
Jul 5, 202411.9111.9111.8511.8510.91-
Jul 4, 202411.9111.9111.8111.8110.87-
Jul 3, 202411.9511.9511.9011.9010.95-
Jul 2, 202411.8611.9111.8611.9110.96-
Jul 1, 202411.6811.8011.6811.8010.86-
Jun 28, 202411.4611.6411.4611.6410.72-
Jun 27, 202411.3211.4611.3211.4610.55-
Jun 26, 202411.3611.3611.2011.2010.31-
Jun 25, 202411.4511.4511.3311.3310.4335
Jun 24, 202411.0611.4011.0611.4010.49-
Jun 21, 202411.1211.1211.0311.0310.16-
Jun 20, 202410.9810.9810.9310.9310.06-
Jun 19, 202410.9711.0010.9711.0010.12-
Jun 18, 202411.0011.0010.9810.9810.11-
Jun 17, 202410.9711.0010.9711.0010.13-
Jun 14, 202411.1211.1210.9210.9210.05-
Jun 13, 202411.2211.2211.0611.0610.18-
Jun 12, 202411.2911.4011.2511.2510.36325
Jun 11, 202411.4911.4911.4111.4110.50-
Jun 10, 202411.2711.5711.2711.5710.65-
Jun 7, 202411.0811.1311.0811.1310.24-
Jun 6, 202411.0711.0711.0611.0610.18-
Jun 5, 202411.1011.1010.9210.9210.05-
Jun 4, 202411.1611.1611.0711.0710.19-
Jun 3, 202411.1711.1711.1411.1410.25-
May 31, 202410.8811.0010.8811.0010.13-
May 30, 202410.6810.7710.6810.779.92-
May 29, 202410.7710.7710.7210.729.87-
May 28, 202411.1811.1810.9310.9310.06-
May 27, 202411.2011.2511.2011.2510.35-
May 24, 202411.2211.2211.1411.1410.26-
May 23, 202411.1511.1711.1511.1710.28-
May 22, 202411.1811.1811.1111.1110.23-
May 21, 202411.2111.2111.1611.1610.27-