Australia markets open in 7 hours 26 minutes

Ford Motor Co (FMC1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
11.05-0.11 (-0.99%)
As of 08:22AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202411.0511.0511.0511.0511.05100
20 May 202411.1611.1611.1611.1611.16-
17 May 202411.2211.2211.2211.2211.22-
16 May 202411.1611.1611.1611.1611.16-
15 May 202411.3611.3611.3611.3611.36-
14 May 202411.2611.2611.2611.2611.26-
13 May 202411.0011.0011.0011.0011.00-
10 May 202411.2211.2211.2211.2211.22-
09 May 202411.2211.2211.2211.2211.22-
08 May 202411.2011.3411.2011.3411.34100
07 May 202411.3911.3911.3911.3911.39-
07 May 20240.15 Dividend
06 May 202411.4011.4011.4011.4011.25-
03 May 202411.5411.5411.5411.5411.39-
02 May 202411.2611.2611.2611.2611.12380
30 Apr 202411.7111.7111.7111.7111.56-
29 Apr 202411.8011.8011.8011.8011.64-
26 Apr 202411.9911.9911.9911.9911.83-
25 Apr 202412.2012.2012.2012.2012.04-
24 Apr 202412.0412.0412.0412.0411.88-
23 Apr 202411.8911.8911.8911.8911.73-
22 Apr 202411.2211.2211.2211.2211.07-
19 Apr 202411.1111.1111.1111.1110.97-
18 Apr 202411.1511.1511.1511.1511.01-
17 Apr 202411.2511.2511.2511.2511.10-
16 Apr 202411.3611.3611.3611.3611.21-
15 Apr 202411.7211.7211.5711.5711.425
12 Apr 202412.0512.0512.0512.0511.89-
11 Apr 202412.0212.1212.0212.1211.96380
10 Apr 202412.3112.3112.3112.3112.15-
09 Apr 202412.1912.1912.1912.1912.03-
08 Apr 202412.0912.0912.0912.0911.93-
05 Apr 202412.1512.1512.1512.1511.99-
04 Apr 202412.5512.5512.5512.5512.38-
03 Apr 202412.1412.1412.1412.1411.98-
02 Apr 202412.1912.1912.1912.1912.03-
28 Mar 202411.9011.9011.9011.9011.75-
27 Mar 202411.4111.4111.4111.4111.26-
26 Mar 202411.7411.7411.7411.7411.58-
25 Mar 202411.7611.7611.7611.7611.61-
22 Mar 202411.7211.7211.7211.7211.57-
21 Mar 202411.6611.6611.6611.6611.51-
20 Mar 202411.1511.1511.1511.1511.00-
19 Mar 202411.0011.0011.0011.0010.86-
18 Mar 202411.0011.0011.0011.0010.86-
15 Mar 202410.9610.9610.9610.9610.82-
14 Mar 202411.1611.1611.1611.1611.02-
13 Mar 202410.9610.9610.9610.9610.82-
12 Mar 202410.9710.9710.9710.9710.82-
11 Mar 202410.9210.9210.9210.9210.78-
08 Mar 202411.1711.1711.1711.1711.02-
07 Mar 202411.1911.1911.1911.1911.04-
06 Mar 202411.4411.4411.4411.4411.29-
05 Mar 202411.5411.5411.5411.5411.39-
04 Mar 202411.3011.3011.3011.3011.15-
01 Mar 202411.3511.3511.3511.3511.20-
29 Feb 202411.1911.1911.1911.1911.04-
28 Feb 202410.9110.9110.9110.9110.77-
27 Feb 202410.8210.8210.8210.8210.68-
26 Feb 202411.1011.1011.1011.1010.95-
23 Feb 202411.0511.0511.0511.0510.91-
22 Feb 202411.1011.1011.1011.1010.95-
21 Feb 202411.1611.1611.1611.1611.01-
20 Feb 202411.2711.2711.2711.2711.12-
19 Feb 202411.2511.2511.2511.2511.10-
16 Feb 202411.5811.5811.5811.5811.43-
15 Feb 202411.3111.5211.3111.5211.371,000
15 Feb 20240.18 Dividend
14 Feb 202411.7011.7011.7011.7011.37-
13 Feb 202412.0012.0212.0012.0211.68100
12 Feb 202411.5611.5611.5611.5611.23-
09 Feb 202411.7211.7211.7211.7211.39-
08 Feb 202411.7211.7211.7211.7211.39-
07 Feb 202411.8411.8411.8411.8411.50-
06 Feb 202410.6810.6810.6810.6810.38-
05 Feb 202411.0911.0911.0911.0910.78-
02 Feb 202410.9911.2510.9911.2510.9330
01 Feb 202410.7710.7710.7710.7710.47-
31 Jan 202410.7210.9010.7210.9010.5915
30 Jan 202410.5110.5110.5110.5110.21-
29 Jan 202410.3310.3310.3310.3310.04-
26 Jan 202410.2710.2710.2710.279.98-
25 Jan 20249.899.899.899.899.61-
24 Jan 202410.3410.3410.3410.3410.05-
23 Jan 202410.1410.1410.1410.149.85-
22 Jan 202410.1010.1010.1010.109.81-
19 Jan 202410.1010.1010.1010.109.81-
18 Jan 202410.2010.2010.2010.209.91-
17 Jan 202410.3010.3010.3010.3010.01-
16 Jan 202410.3510.3510.3510.3510.05-
15 Jan 202410.4810.4810.4810.4810.19-
12 Jan 202410.4810.4810.4810.4810.19-
11 Jan 202410.6310.6310.6310.6310.33-
10 Jan 202410.6810.6810.6810.6810.38-
09 Jan 202410.7910.7910.7910.7910.48-
08 Jan 202410.6510.6510.6510.6510.35-
05 Jan 202410.5710.5710.5710.5710.27-
04 Jan 202410.6110.6110.6110.6110.31-
03 Jan 202410.9510.9510.9510.9510.64-
02 Jan 202410.8610.8610.8610.8610.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...