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

Ford Motor Company (FORD.VI)

Compare
8.28
-0.55
(-6.20%)
At close: April 4 at 2:01:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.668.738.278.288.283,354
Apr 3, 20259.209.228.828.828.82176
Apr 2, 20259.169.359.099.359.35-
Apr 1, 20259.289.349.199.199.19-
Mar 31, 20258.928.958.858.908.901,037
Mar 28, 20259.229.238.958.958.95835
Mar 27, 20259.179.589.179.359.352,659
Mar 26, 20259.529.579.499.499.49-
Mar 25, 20259.499.499.459.479.47-
Mar 24, 20259.329.419.299.409.401,037
Mar 21, 20259.269.269.189.209.20-
Mar 20, 20259.399.399.249.249.24-
Mar 19, 20259.149.239.149.239.23-
Mar 18, 20259.069.169.069.109.10311
Mar 17, 20258.939.088.929.049.04-
Mar 14, 20258.888.918.828.908.901,037
Mar 13, 20258.829.148.808.888.88-
Mar 12, 20258.918.918.738.798.79-
Mar 11, 20259.159.198.758.758.75-
Mar 10, 20259.079.359.009.209.201,037
Mar 7, 20258.849.028.779.029.022,879
Mar 6, 20258.918.948.758.868.862,801
Mar 5, 20258.778.828.638.728.721,220
Mar 4, 20258.988.998.648.648.643,116
Mar 3, 20259.169.299.149.219.211,037
Feb 28, 20258.959.308.959.309.30-
Feb 27, 20259.099.129.049.129.12119
Feb 26, 20258.989.128.989.129.12-
Feb 25, 20258.908.958.908.958.95-
Feb 24, 20258.878.918.878.918.91-
Feb 21, 20258.969.008.968.978.971,606
Feb 20, 20258.938.958.908.908.9050
Feb 19, 20258.908.968.858.968.96-
Feb 18, 2025 0.27 Dividend
Feb 18, 20258.918.928.888.918.91700
Feb 17, 20258.978.978.978.978.67-
Feb 14, 20258.969.008.948.978.67-
Feb 13, 20258.878.978.878.978.67-
Feb 12, 20258.908.908.828.828.52-
Feb 11, 20258.888.938.888.928.62-
Feb 10, 20259.029.028.958.958.6517
Feb 7, 20259.039.038.918.918.6150
Feb 6, 20259.329.329.109.118.805,123
Feb 5, 20259.709.839.709.839.5010
Feb 4, 20259.679.769.589.769.431,117
Feb 3, 20259.549.709.419.709.385,486
Jan 31, 20259.779.869.779.869.53-
Jan 30, 20259.809.919.809.859.522,074
Jan 29, 20259.719.809.719.809.47-
Jan 28, 20259.919.939.609.609.281,037
Jan 27, 20259.579.819.559.819.48-
Jan 24, 20259.699.719.649.649.31101
Jan 23, 20259.689.689.629.689.36-
Jan 22, 202510.0510.059.669.669.341,147
Jan 21, 20259.859.999.859.999.66-
Jan 20, 20259.889.989.869.989.651,597
Jan 17, 20259.749.879.739.879.54-
Jan 16, 20259.689.699.679.699.36-
Jan 15, 20259.499.699.499.699.36-
Jan 14, 20259.529.539.439.439.12-
Jan 13, 20259.459.459.399.429.11-
Jan 10, 20259.509.509.429.459.13582
Jan 9, 20259.439.509.439.509.18-
Jan 8, 20259.529.529.389.389.07409
Jan 7, 20259.549.609.539.539.211,000
Jan 6, 20259.669.749.639.719.382,495
Jan 3, 20259.459.519.409.519.201
Jan 2, 20259.569.659.569.619.29-
Dec 30, 20249.609.629.589.589.2651
Dec 27, 20249.659.659.619.659.33-
Dec 23, 20249.539.549.439.439.11872
Dec 20, 20249.369.529.279.529.201,607
Dec 19, 20249.409.419.359.379.061,018
Dec 18, 20249.499.589.479.589.2610
Dec 17, 20249.589.589.469.529.202,998
Dec 16, 20249.729.739.589.619.293,054
Dec 13, 20249.949.949.919.939.59-
Dec 12, 20249.929.959.899.919.58-
Dec 11, 202410.0910.099.869.869.53-
Dec 10, 202410.0610.1710.0510.179.83-
Dec 9, 20249.9310.079.9210.079.731,096
Dec 6, 20249.929.949.889.949.61-
Dec 5, 202410.1910.229.919.919.581,765
Dec 4, 202410.3310.3710.1510.159.81-
Dec 3, 202410.4810.4810.3410.349.99-
Dec 2, 202410.6210.6910.5310.5310.17-
Nov 29, 202410.5610.6410.5610.6310.28-
Nov 28, 202410.5710.5810.5110.5410.19-
Nov 27, 202410.5910.5910.5410.5410.19-
Nov 26, 202410.8010.8010.5610.6610.301,018
Nov 25, 202410.7410.9210.7310.9210.56-
Nov 22, 202410.3210.7510.3210.7510.39-
Nov 21, 202410.1910.2710.1510.279.921,018
Nov 20, 202410.4710.4810.2210.229.88-
Nov 19, 202410.6110.6110.4410.5510.20-
Nov 18, 202410.5710.6310.4510.6310.28-
Nov 15, 202410.4610.4810.4410.4810.13-
Nov 14, 202410.5210.6010.5210.6010.25-
Nov 13, 202410.4610.5310.4010.5310.18-
Nov 12, 202410.5510.5510.3810.3810.041,018
Nov 11, 202410.2810.5010.2810.5010.15-
Nov 8, 202410.1810.1810.1410.189.84-
Nov 7, 2024 0.14 Dividend
Nov 7, 202410.3110.3110.1210.249.90-
Nov 6, 20249.699.699.699.699.22-
Nov 5, 20249.549.699.459.699.22-
Nov 4, 20249.399.589.369.589.12-
Nov 1, 20249.509.569.489.539.06-
Oct 31, 20249.619.639.519.519.05-
Oct 30, 20249.669.669.579.629.15-
Oct 29, 20249.909.939.589.589.121,518
Oct 28, 202410.3110.4710.3110.479.96-
Oct 25, 202410.3710.4310.3010.309.80-
Oct 24, 202410.3010.4110.2510.379.8719
Oct 23, 202410.2610.3610.2610.369.85-
Oct 22, 202410.0910.1910.0610.199.70784
Oct 21, 202410.2410.2410.1410.149.65-
Oct 18, 202410.2010.2710.2010.249.74-
Oct 17, 202410.1910.2110.1710.199.69-
Oct 16, 20249.9910.129.9810.129.63-
Oct 15, 202410.0710.079.9710.079.5960
Oct 14, 20249.819.959.809.959.47-
Oct 11, 20249.779.839.749.839.35-
Oct 10, 20249.739.779.699.779.30-
Oct 9, 20249.579.689.569.689.21-
Oct 8, 20249.549.589.549.559.08-
Oct 7, 20249.649.669.589.589.121,018
Oct 4, 20249.479.679.479.579.11-
Oct 3, 20249.509.509.429.448.99-
Oct 2, 20249.699.709.519.519.05-
Oct 1, 20249.659.779.659.709.233,179
Sep 30, 20249.629.629.289.438.981,398
Sep 27, 20249.599.839.599.839.36873
Sep 26, 20249.429.559.429.559.08-
Sep 25, 20249.709.719.339.338.882,619
Sep 24, 20249.829.859.769.769.291,306
Sep 23, 20249.779.799.679.679.202,038
Sep 20, 20249.779.779.609.629.16125
Sep 19, 202410.0110.119.989.989.5090
Sep 18, 20249.829.899.809.899.41-
Sep 17, 20249.769.889.739.889.409
Sep 16, 20249.659.729.629.729.2575
Sep 13, 20249.609.649.589.649.17-
Sep 12, 20249.509.569.409.569.10-
Sep 11, 20249.309.359.279.278.82656
Sep 10, 20249.689.689.369.368.911,673
Sep 9, 20249.599.659.599.649.17-
Sep 6, 20249.709.709.549.549.08-
Sep 5, 20249.8710.009.789.789.311
Sep 4, 20249.9210.049.8610.049.56873
Sep 3, 202410.0210.079.999.999.50-
Sep 2, 202410.0310.039.899.899.412,008
Aug 30, 202410.0410.1310.0410.059.56-
Aug 29, 20249.9410.029.8710.029.54138
Aug 28, 202410.0010.019.919.919.43-
Aug 27, 20249.979.979.909.909.43873
Aug 26, 202410.0810.149.959.959.47873
Aug 23, 20249.8410.039.8410.039.5420
Aug 22, 20249.749.869.749.869.38-
Aug 21, 20249.639.759.619.709.23934
Aug 20, 20249.709.779.659.659.1850
Aug 19, 20249.529.609.529.609.14-
Aug 16, 20249.569.569.469.489.02-
Aug 15, 20249.289.519.269.519.05300
Aug 14, 20249.239.239.189.188.73-
Aug 13, 20249.059.109.029.108.66-
Aug 12, 20249.399.399.099.098.65-
Aug 9, 20249.319.379.239.238.79-
Aug 8, 20249.069.278.939.278.82405
Aug 7, 2024 0.14 Dividend
Aug 7, 20249.029.098.969.088.641,329
Aug 6, 20248.978.978.978.978.39-
Aug 5, 20248.959.068.958.978.39-
Aug 2, 20249.919.919.369.368.76-
Aug 1, 202410.0610.109.989.989.34-
Jul 31, 202410.0610.0910.0610.079.43-
Jul 30, 202410.1910.2110.0410.069.4135
Jul 29, 202410.3910.4210.1510.159.49100
Jul 26, 202410.4210.4210.3310.339.67-
Jul 25, 202411.1711.1710.5210.529.84-
Jul 24, 202412.7112.7512.6112.7111.89873
Jul 23, 202412.9313.1512.6712.6711.86-
Jul 22, 202412.8912.9212.8712.8912.06-
Jul 19, 202413.4213.4212.9612.9612.12-
Jul 18, 202413.2713.5313.2213.5312.66-
Jul 17, 202413.1213.2513.0913.2512.401,000
Jul 16, 202413.1113.1413.0513.1112.2750
Jul 15, 202412.9513.1412.9313.1412.30789
Jul 12, 202412.3412.8312.3412.8312.00-
Jul 11, 202412.1412.3812.1212.3811.59-
Jul 10, 202411.9412.0411.9412.0411.27-
Jul 9, 202412.0112.0211.9812.0111.24-
Jul 8, 202411.8912.0511.8812.0511.28-
Jul 5, 202411.9111.9111.8511.8511.09-
Jul 4, 202411.9111.9111.8111.8111.05-
Jul 3, 202411.9511.9511.9011.9011.13-
Jul 2, 202411.8611.9111.8611.9111.14-
Jul 1, 202411.6811.8011.6811.8011.04-
Jun 28, 202411.4611.6411.4611.6410.89-
Jun 27, 202411.3211.4611.3211.4610.73-
Jun 26, 202411.3611.3611.2011.2010.48-
Jun 25, 202411.4511.4511.3311.3310.6035
Jun 24, 202411.0611.4011.0611.4010.66-
Jun 21, 202411.1211.1211.0311.0310.32-
Jun 20, 202410.9810.9810.9310.9310.23-
Jun 19, 202410.9711.0010.9711.0010.29-
Jun 18, 202411.0011.0010.9810.9810.28-
Jun 17, 202410.9711.0010.9711.0010.29-
Jun 14, 202411.1211.1210.9210.9210.21-
Jun 13, 202411.2211.2211.0611.0610.35-
Jun 12, 202411.2911.4011.2511.2510.53325
Jun 11, 202411.4911.4911.4111.4110.67-
Jun 10, 202411.2711.5711.2711.5710.82-
Jun 7, 202411.0811.1311.0811.1310.41-
Jun 6, 202411.0711.0711.0611.0610.35-
Jun 5, 202411.1011.1010.9210.9210.22-
Jun 4, 202411.1611.1611.0711.0710.36-
Jun 3, 202411.1711.1711.1411.1410.42-
May 31, 202410.8811.0010.8811.0010.30-
May 30, 202410.6810.7710.6810.7710.08-
May 29, 202410.7710.7710.7210.7210.03-
May 28, 202411.1811.1810.9310.9310.23-
May 27, 202411.2011.2511.2011.2510.52-
May 24, 202411.2211.2211.1411.1410.43-
May 23, 202411.1511.1711.1511.1710.45-
May 22, 202411.1811.1811.1111.1110.40-
May 21, 202411.2111.2111.1611.1610.44-
May 20, 202411.2811.2811.2711.2710.55-
May 17, 202411.4011.4011.3311.3310.60-
May 16, 202411.3311.4111.3311.4110.67-
May 15, 202411.5211.5211.2711.2710.55-
May 14, 202411.4311.5611.4311.5610.82-
May 13, 202411.1511.4411.1511.4410.70-
May 10, 202411.2711.2711.1011.1010.39-
May 9, 202411.3111.3111.3011.3010.57-
May 8, 202411.3611.3811.3611.3810.64-
May 7, 2024 0.14 Dividend
May 7, 202411.5911.5911.4011.4010.67-
May 6, 202411.5711.6411.5711.6410.75-
May 3, 202411.5511.5511.5511.5510.67-
May 2, 202411.4211.6311.4211.6310.75-
Apr 30, 202411.8611.8611.5211.5210.64-
Apr 29, 202412.0012.0011.7511.7510.85-
Apr 26, 202412.1312.1311.8712.0011.0895
Apr 25, 202411.8611.8611.8611.8610.96-
Apr 24, 202412.1912.1912.0912.0911.16-
Apr 23, 202412.1012.2712.0712.0711.14841
Apr 22, 202411.4711.8411.4711.8410.94-
Apr 19, 202411.2911.3311.2911.3310.47-
Apr 18, 202411.3411.3611.3411.3610.49-
Apr 17, 202411.3711.3711.3511.3510.48-
Apr 16, 202411.5111.5111.3811.3810.51-
Apr 15, 202411.9211.9211.7011.7010.81-
Apr 12, 202412.2212.2211.9211.9211.01-
Apr 11, 202412.2012.2012.1212.1311.21500
Apr 10, 202412.5012.5012.1712.1711.24400
Apr 9, 202412.3812.3812.3812.3811.43-
Apr 8, 202412.2512.4312.2512.4311.48-
Apr 5, 202412.2412.2412.2012.2011.27-
Apr 4, 202412.7312.7412.6712.6711.70902

Related Tickers

PIA.MI Piaggio & C. SpA
1.8220
-3.09%
 
STLAP.PA Stellantis N.V.
8.79
-6.23%
 
STLAM.MI Stellantis N.V.
8.78
-6.35%
 
VOW3.DE Volkswagen AG
87.50
-2.78%
 
GM General Motors Company
44.18
-3.75%
 
TSLA Tesla, Inc.
239.43
-10.42%