U.S. Markets closed

Ford Motor Company (FMC1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.83-0.02 (-0.32%)
At close: 3:31PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020------
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
May 13, 20204.594.594.504.504.501,000
May 12, 20204.684.744.684.704.70800
May 11, 20204.854.854.764.774.774,950
May 08, 20204.564.724.554.724.72532
May 07, 20204.534.584.534.584.5820
May 06, 20204.664.684.554.554.554,070
May 05, 20204.484.654.444.644.648,200
May 04, 20204.514.554.404.454.4511,597
Apr 30, 20204.934.974.654.684.6813,652
Apr 29, 20204.865.074.745.005.0021,966
Apr 28, 20204.765.034.754.924.927,166
Apr 27, 20204.534.764.534.694.699,739
Apr 24, 20204.514.574.494.504.505,184
Apr 23, 20204.404.464.404.464.46815
Apr 22, 20204.454.514.434.434.434,783
Apr 21, 20204.584.584.404.404.408,392
Apr 20, 20204.684.734.574.654.659,946
Apr 17, 20204.684.824.684.714.717,365
Apr 16, 20204.614.614.554.564.561,337
Apr 15, 20204.764.804.654.654.652,187
Apr 14, 20204.854.914.734.734.7312,504
Apr 09, 20204.725.214.655.075.0714,458
Apr 08, 20204.424.654.414.654.658,323
Apr 07, 20204.234.754.234.504.5018,776
Apr 06, 20204.084.194.054.174.1720,125
Apr 03, 20204.004.093.933.953.957,565
Apr 02, 20204.124.404.044.044.042,820
Apr 01, 20204.384.384.024.144.1410,248
Mar 31, 20204.674.804.504.504.505,170
Mar 30, 20204.724.724.504.614.612,580
Mar 27, 20204.774.794.574.714.711,749
Mar 26, 20204.955.024.724.794.793,811
Mar 25, 20204.705.354.635.195.1915,363
Mar 24, 20203.934.613.874.444.444,835
Mar 23, 20204.084.083.744.044.0413,660
Mar 20, 20204.274.384.064.114.1114,853
Mar 19, 20204.084.133.854.034.035,647
Mar 18, 20204.404.403.933.933.9313,810
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...