Ford Motor Company (FMC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:10AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 35 |
| 22 Apr 2024 | 11.27 | 11.93 | 11.27 | 11.93 | 11.93 | - |
| 19 Apr 2024 | 11.45 | 11.45 | 11.26 | 11.26 | 11.26 | 20 |
| 18 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 17 Apr 2024 | 11.23 | 11.23 | 11.18 | 11.18 | 11.18 | - |
| 16 Apr 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 455 |
| 15 Apr 2024 | 11.77 | 11.82 | 11.41 | 11.41 | 11.41 | 736 |
| 12 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 11 Apr 2024 | 12.02 | 12.20 | 12.02 | 12.11 | 12.11 | 410 |
| 10 Apr 2024 | 12.38 | 12.38 | 12.04 | 12.04 | 12.04 | - |
| 09 Apr 2024 | 12.49 | 12.49 | 12.32 | 12.32 | 12.32 | 1,080 |
| 08 Apr 2024 | 12.09 | 12.51 | 12.09 | 12.51 | 12.51 | 40 |
| 05 Apr 2024 | 12.13 | 12.46 | 12.10 | 12.14 | 12.14 | 1,692 |
| 04 Apr 2024 | 12.51 | 12.70 | 12.09 | 12.09 | 12.09 | 242 |
| 03 Apr 2024 | 12.46 | 12.50 | 12.46 | 12.50 | 12.50 | 20 |
| 02 Apr 2024 | 12.51 | 12.51 | 12.21 | 12.25 | 12.25 | 2,221 |
| 28 Mar 2024 | 11.92 | 12.34 | 11.92 | 12.20 | 12.20 | 1,665 |
| 27 Mar 2024 | 11.72 | 11.96 | 11.59 | 11.96 | 11.96 | 35 |
| 26 Mar 2024 | 11.83 | 12.10 | 11.39 | 11.39 | 11.39 | 120 |
| 25 Mar 2024 | 12.08 | 12.08 | 11.81 | 11.81 | 11.81 | 205 |
| 22 Mar 2024 | 11.73 | 11.84 | 11.73 | 11.84 | 11.84 | 100 |
| 21 Mar 2024 | 11.73 | 12.04 | 11.73 | 11.80 | 11.80 | 50 |
| 20 Mar 2024 | 11.19 | 11.71 | 11.19 | 11.71 | 11.71 | 180 |
| 19 Mar 2024 | 11.05 | 11.22 | 11.05 | 11.22 | 11.22 | 300 |
| 18 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Mar 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | - |
| 14 Mar 2024 | 11.16 | 11.44 | 11.00 | 11.00 | 11.00 | 381 |
| 13 Mar 2024 | 10.96 | 11.24 | 10.96 | 11.20 | 11.20 | 98 |
| 12 Mar 2024 | 10.96 | 10.99 | 10.96 | 10.98 | 10.98 | 120 |
| 11 Mar 2024 | 10.96 | 11.26 | 10.96 | 10.98 | 10.98 | 190 |
| 08 Mar 2024 | 11.18 | 11.18 | 11.01 | 11.01 | 11.01 | - |
| 07 Mar 2024 | 11.18 | 11.26 | 11.18 | 11.22 | 11.22 | 106 |
| 06 Mar 2024 | 11.44 | 11.46 | 11.29 | 11.29 | 11.29 | 390 |
| 05 Mar 2024 | 11.55 | 11.55 | 11.47 | 11.47 | 11.47 | - |
| 04 Mar 2024 | 11.61 | 11.61 | 11.34 | 11.34 | 11.34 | 301 |
| 01 Mar 2024 | 11.34 | 11.61 | 11.34 | 11.35 | 11.35 | 522 |
| 29 Feb 2024 | 11.49 | 11.50 | 11.18 | 11.36 | 11.36 | 2,110 |
| 28 Feb 2024 | 10.91 | 11.27 | 10.91 | 11.27 | 11.27 | 2,850 |
| 27 Feb 2024 | 11.13 | 11.18 | 10.92 | 10.98 | 10.98 | 954 |
| 26 Feb 2024 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | 2,301 |
| 23 Feb 2024 | 11.05 | 11.33 | 11.05 | 11.13 | 11.13 | 75 |
| 22 Feb 2024 | 11.08 | 11.11 | 11.08 | 11.11 | 11.11 | - |
| 21 Feb 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 11.09 | - |
| 20 Feb 2024 | 11.27 | 11.37 | 11.23 | 11.23 | 11.23 | 246 |
| 19 Feb 2024 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | 524 |
| 16 Feb 2024 | 11.47 | 11.54 | 11.30 | 11.30 | 11.30 | 500 |
| 15 Feb 2024 | 11.36 | 11.69 | 11.36 | 11.53 | 11.53 | 3,516 |
| 15 Feb 2024 | 0.18 Dividend | |||||
| 14 Feb 2024 | 11.72 | 11.99 | 11.62 | 11.62 | 11.44 | 100 |
| 13 Feb 2024 | 12.15 | 12.15 | 11.77 | 11.77 | 11.58 | 754 |
| 12 Feb 2024 | 11.87 | 11.97 | 11.87 | 11.97 | 11.78 | 240 |
| 09 Feb 2024 | 12.04 | 12.04 | 11.64 | 11.64 | 11.46 | 527 |
| 08 Feb 2024 | 11.72 | 11.95 | 11.71 | 11.78 | 11.59 | 180 |
| 07 Feb 2024 | 11.85 | 11.98 | 11.50 | 11.78 | 11.59 | 4,231 |
| 06 Feb 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.51 | 50 |
| 05 Feb 2024 | 11.08 | 11.08 | 10.89 | 10.89 | 10.73 | 40 |
| 02 Feb 2024 | 11.10 | 11.21 | 10.98 | 11.17 | 10.99 | 1,508 |
| 01 Feb 2024 | 10.77 | 11.07 | 10.77 | 11.04 | 10.87 | 513 |
| 31 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.59 | - |
| 30 Jan 2024 | 10.51 | 11.03 | 10.51 | 10.77 | 10.61 | 3,192 |
| 29 Jan 2024 | 10.40 | 10.54 | 10.40 | 10.54 | 10.37 | - |
| 26 Jan 2024 | 10.27 | 10.58 | 10.27 | 10.38 | 10.22 | 1,163 |
| 25 Jan 2024 | 10.19 | 10.41 | 9.89 | 10.35 | 10.19 | 1,075 |
| 24 Jan 2024 | 10.34 | 10.34 | 10.03 | 10.03 | 9.87 | 500 |
| 23 Jan 2024 | 10.14 | 10.37 | 10.14 | 10.37 | 10.21 | - |
| 22 Jan 2024 | 10.16 | 10.47 | 10.16 | 10.33 | 10.17 | 887 |
| 19 Jan 2024 | 10.24 | 10.24 | 9.95 | 10.14 | 9.98 | 4,650 |
| 18 Jan 2024 | 10.18 | 10.18 | 10.10 | 10.10 | 9.94 | 800 |
| 17 Jan 2024 | 10.30 | 10.30 | 10.22 | 10.22 | 10.07 | 1,270 |
| 16 Jan 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.26 | - |
| 15 Jan 2024 | 10.40 | 10.40 | 10.24 | 10.34 | 10.18 | 475 |
| 12 Jan 2024 | 10.80 | 10.80 | 10.51 | 10.75 | 10.58 | 2,200 |
| 11 Jan 2024 | 10.64 | 10.94 | 10.54 | 10.54 | 10.37 | 6,045 |
| 10 Jan 2024 | 10.68 | 10.90 | 10.64 | 10.64 | 10.47 | 220 |
| 09 Jan 2024 | 10.76 | 11.00 | 10.71 | 10.71 | 10.54 | 60 |
| 08 Jan 2024 | 10.66 | 11.00 | 10.66 | 11.00 | 10.83 | 2,950 |
| 05 Jan 2024 | 10.57 | 10.91 | 10.57 | 10.73 | 10.57 | 41 |
| 04 Jan 2024 | 10.60 | 10.68 | 10.60 | 10.68 | 10.52 | 20 |
| 03 Jan 2024 | 11.26 | 11.26 | 10.63 | 10.63 | 10.47 | 90 |
| 02 Jan 2024 | 11.16 | 11.22 | 10.98 | 10.98 | 10.81 | 680 |
| 29 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | - |
| 28 Dec 2023 | 10.99 | 11.31 | 10.99 | 11.04 | 10.87 | 53 |
| 27 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 10.93 | - |
| 22 Dec 2023 | 11.03 | 11.33 | 11.03 | 11.11 | 10.94 | 4,209 |
| 21 Dec 2023 | 10.71 | 11.06 | 10.71 | 11.06 | 10.89 | - |
| 20 Dec 2023 | 10.78 | 11.10 | 10.69 | 10.69 | 10.53 | 470 |
| 19 Dec 2023 | 10.73 | 10.84 | 10.73 | 10.84 | 10.68 | - |
| 18 Dec 2023 | 10.87 | 11.16 | 10.82 | 10.82 | 10.65 | 2,854 |
| 15 Dec 2023 | 10.94 | 11.15 | 10.93 | 10.93 | 10.76 | 755 |
| 14 Dec 2023 | 10.19 | 10.87 | 10.19 | 10.87 | 10.71 | 5,000 |
| 13 Dec 2023 | 10.11 | 10.43 | 10.11 | 10.24 | 10.08 | 6 |
| 12 Dec 2023 | 10.36 | 10.36 | 10.22 | 10.22 | 10.06 | 130 |
| 11 Dec 2023 | 10.40 | 10.40 | 10.19 | 10.19 | 10.03 | 2,395 |
| 08 Dec 2023 | 9.94 | 10.16 | 9.94 | 10.16 | 10.00 | 100 |
| 07 Dec 2023 | 9.76 | 10.17 | 9.76 | 9.93 | 9.78 | 3,677 |
| 06 Dec 2023 | 9.80 | 9.85 | 9.80 | 9.85 | 9.70 | - |
| 05 Dec 2023 | 9.75 | 9.80 | 9.75 | 9.80 | 9.65 | 600 |
| 04 Dec 2023 | 9.85 | 9.85 | 9.78 | 9.78 | 9.63 | 620 |
| 01 Dec 2023 | 9.30 | 9.59 | 9.30 | 9.59 | 9.44 | 75 |
| 30 Nov 2023 | 9.57 | 9.57 | 9.28 | 9.28 | 9.14 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.