U.S. Markets closed

Ford Motor Company (FMC1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.68-0.01 (-0.16%)
At close: 3:31PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 20205.635.685.635.685.682,500
Sep 30, 20205.605.695.575.695.69500
Sep 29, 20205.715.765.655.655.65912
Sep 28, 20205.615.685.615.685.68105
Sep 25, 20205.755.765.625.625.623,956
Sep 24, 20205.665.695.605.605.60500
Sep 23, 20205.775.895.775.895.89350
Sep 22, 20205.825.865.825.865.86-
Sep 21, 20206.106.115.835.835.8311,864
Sep 18, 2020------
Sep 17, 20205.946.125.916.126.121,910
Sep 16, 20205.915.975.915.925.9235
Sep 15, 20206.026.026.026.026.02340
Sep 14, 20205.875.875.875.875.87-
Sep 11, 20205.875.875.875.875.87750
Sep 10, 20205.865.865.865.865.86-
Sep 09, 20205.966.005.935.935.93440
Sep 08, 20205.825.825.805.805.80-
Sep 07, 20205.815.875.815.875.87325
Sep 04, 20205.785.785.785.785.78-
Sep 03, 20205.845.935.845.935.93100
Sep 02, 20205.785.785.785.785.78160
Sep 01, 20205.665.745.665.745.74517
Aug 31, 20205.805.805.805.805.80-
Aug 28, 20205.785.855.765.765.76960
Aug 27, 20205.735.885.735.865.863,408
Aug 26, 20205.855.875.815.875.87612
Aug 25, 20205.885.885.865.865.86100
Aug 24, 20205.625.705.625.705.70740
Aug 21, 20205.755.795.755.795.79-
Aug 20, 20205.785.785.725.725.72-
Aug 19, 20205.755.865.755.865.8615
Aug 18, 20205.845.865.825.865.8610,500
Aug 17, 20205.915.925.815.815.814,876
Aug 14, 20205.925.925.845.895.891,600
Aug 13, 20205.975.975.945.945.94600
Aug 12, 20206.146.195.995.995.997,650
Aug 11, 20206.026.236.026.236.2311,500
Aug 10, 20205.825.885.785.885.88387
Aug 07, 20205.835.895.835.835.834,500
Aug 06, 20205.845.855.825.855.85650
Aug 05, 20205.805.805.775.785.78160
Aug 04, 20205.675.915.675.845.8412,710
Aug 03, 20205.575.675.575.655.652,430
Jul 31, 20205.825.885.765.765.764,600
Jul 30, 20205.795.795.775.775.772,500
Jul 29, 20205.946.025.915.915.913,190
Jul 28, 20205.885.985.885.925.922,076
Jul 27, 20205.885.915.865.865.86700
Jul 24, 20205.955.965.905.965.962,330
Jul 23, 20205.926.025.915.985.9818,220
Jul 22, 20205.805.805.705.705.70-
Jul 21, 20205.885.895.845.845.842,999
Jul 20, 2020------
Jul 17, 20205.986.035.925.925.921,100
Jul 16, 20205.896.035.816.036.033,824
Jul 15, 20205.655.915.615.915.9124,685
Jul 14, 20205.445.525.395.525.525,990
Jul 13, 20205.385.455.345.345.34300
Jul 10, 20205.195.285.075.285.28940
Jul 09, 20205.335.395.155.245.243,922
Jul 08, 20205.435.465.395.405.40930
Jul 07, 20205.435.435.405.425.421,037
Jul 06, 20205.405.465.365.425.4236,871
Jul 03, 20205.365.435.365.435.431,678
Jul 02, 20205.275.395.275.385.3829,079
Jul 01, 20205.375.385.305.305.30550
Jun 30, 20205.455.455.375.375.3710,450
Jun 29, 20205.205.265.175.265.262,500
Jun 26, 20205.375.445.215.215.2126,325
Jun 25, 20205.265.265.215.215.21220
Jun 24, 20205.435.435.405.405.40760
Jun 23, 20205.565.655.465.465.4622,100
Jun 22, 20205.555.605.505.505.501,780
Jun 19, 20205.755.865.705.705.703,440
Jun 18, 20205.555.665.555.665.6616,212
Jun 17, 20205.705.895.705.715.7110,841
Jun 16, 20205.956.005.845.845.841,410
Jun 15, 20205.555.705.455.705.704,170
Jun 12, 20205.625.765.625.765.766,643
Jun 11, 20206.206.205.405.405.4018,110
Jun 10, 20206.396.416.046.066.062,145
Jun 09, 20206.656.656.196.366.368,897
Jun 08, 20206.546.876.506.756.758,779
Jun 05, 20205.756.495.756.496.4912,365
Jun 04, 20205.575.605.425.575.575,187
Jun 03, 20205.325.495.315.495.499,150
Jun 02, 20205.305.385.255.305.3011,753
May 29, 20205.175.205.115.115.112,146
May 28, 20205.555.555.375.405.4013,752
May 27, 20205.325.545.325.485.4846,338
May 26, 20205.295.395.295.355.355,525
May 25, 20205.185.215.165.185.184,500
May 22, 20205.125.155.125.155.155,930
May 21, 20204.915.114.915.045.04970
May 20, 20204.854.994.854.974.9717,361
May 19, 20204.885.004.775.005.006,159
May 18, 20204.564.844.564.844.841,100
May 15, 20204.554.554.434.484.483,130
May 14, 20204.304.544.304.364.361,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...