FMC1.BE - FORD MOTOR DL-,01

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20198.018.018.018.018.01-
Dec 05, 20198.058.058.058.058.05-
Dec 04, 20197.987.987.987.987.98-
Dec 03, 20198.108.108.108.108.10-
Dec 02, 20198.228.228.228.228.22-
Nov 29, 20198.228.228.228.228.22-
Nov 28, 20198.238.238.238.238.23-
Nov 27, 20198.168.168.168.168.16-
Nov 26, 20198.138.208.138.208.205,000
Nov 25, 20198.048.048.048.048.04-
Nov 22, 20197.877.877.877.877.87-
Nov 21, 20197.867.867.867.867.86-
Nov 20, 20197.997.997.997.997.99-
Nov 19, 20198.068.068.068.068.06-
Nov 18, 20198.078.078.078.078.07-
Nov 15, 20198.008.008.008.008.00-
Nov 14, 20198.028.028.028.028.02-
Nov 13, 20198.188.328.188.318.314,000
Nov 12, 20198.198.198.198.198.19-
Nov 11, 20198.128.128.128.128.12-
Nov 08, 20198.028.028.028.028.02-
Nov 07, 20198.048.048.048.048.04-
Nov 06, 20198.108.108.108.108.10-
Nov 05, 20198.078.078.078.078.07-
Nov 04, 20197.997.997.997.997.99200
Nov 01, 20197.667.667.667.667.66-
Oct 31, 20197.617.617.617.617.61-
Oct 30, 20197.747.747.747.747.74-
Oct 29, 20197.757.757.757.757.75-
Oct 28, 20197.847.847.847.847.84-
Oct 25, 20197.767.767.767.767.76-
Oct 24, 20198.048.048.048.048.04-
Oct 23, 20198.118.118.118.118.11-
Oct 22, 20198.108.108.108.108.10-
Oct 21, 20198.168.168.168.168.16-
Oct 21, 20190.15 Dividend
Oct 18, 20198.138.138.138.137.98-
Oct 17, 20198.168.168.168.168.01-
Oct 16, 20198.178.178.178.178.02-
Oct 15, 20197.987.987.987.987.84-
Oct 14, 20197.957.957.957.957.81-
Oct 11, 20197.847.847.847.847.70-
Oct 10, 20197.707.707.707.707.56-
Oct 09, 20197.817.817.817.817.66-
Oct 08, 20197.917.917.917.917.76-
Oct 07, 20197.907.907.907.907.75-
Oct 04, 20197.907.907.907.907.75-
Oct 02, 20198.178.178.178.178.02-
Oct 01, 20198.408.408.408.408.25-
Sep 30, 20198.288.288.288.288.13-
Sep 27, 20198.348.348.348.348.19-
Sep 26, 20198.338.338.338.338.18-
Sep 25, 20198.278.278.278.278.12-
Sep 24, 20198.328.328.328.328.16-
Sep 23, 20198.308.308.308.308.14-
Sep 20, 20198.228.308.228.308.141,000
Sep 19, 20198.338.338.338.338.18-
Sep 18, 20198.328.328.328.328.17-
Sep 17, 20198.428.428.428.428.26-
Sep 16, 20198.488.488.488.488.32-
Sep 13, 20198.478.478.478.478.32-
Sep 12, 20198.608.608.608.608.445,000
Sep 11, 20198.448.488.448.488.331,000
Sep 10, 20198.318.318.318.318.16-
Sep 09, 20198.448.448.448.448.28-
Sep 06, 20198.418.418.418.418.25-
Sep 05, 20198.338.338.338.338.18-
Sep 04, 20198.308.308.308.308.15-
Sep 03, 20198.308.308.308.308.15-
Sep 02, 20198.298.388.298.388.22205
Aug 30, 20198.218.218.218.218.06-
Aug 29, 20198.058.218.058.218.06500
Aug 28, 20197.887.887.887.887.74-
Aug 27, 20197.917.917.917.917.77-
Aug 26, 20197.877.877.877.877.73-
Aug 23, 20198.168.167.897.897.7485
Aug 22, 20198.138.138.138.137.98-
Aug 21, 20198.058.058.058.057.90-
Aug 20, 20198.128.128.128.127.97-
Aug 19, 20198.098.098.098.097.94-
Aug 16, 20198.028.028.028.027.87-
Aug 15, 20198.098.098.098.097.94-
Aug 14, 20198.288.288.288.288.13-
Aug 13, 20198.278.278.278.278.12-
Aug 12, 20198.408.408.408.408.25-
Aug 09, 20198.468.468.468.468.30-
Aug 08, 20198.478.478.478.478.32-
Aug 07, 20198.388.388.388.388.22-
Aug 06, 20198.208.208.208.208.05-
Aug 05, 20198.188.188.188.188.03-
Aug 02, 20198.368.368.368.368.21-
Aug 01, 20198.568.638.568.638.4730
Jul 31, 20198.528.528.528.528.37-
Jul 30, 20198.588.588.588.588.42-
Jul 29, 20198.528.698.528.698.5335
Jul 26, 20198.538.638.538.638.471,000
Jul 25, 20198.818.818.818.818.65-
Jul 24, 20199.069.069.069.068.89-
Jul 23, 20198.908.908.908.908.74-
Jul 22, 20198.968.968.968.968.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...