Ford Motor Company (FMC1.DE) XETRA

Currency In EUR

FMC1.DE Historical Return

If you invested €1000 in Ford Motor Company (FMC1.DE) 10 years ago, it would be worth €1,676.23 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,294.33, while €1000 invested 1 year ago would be worth €1,402.79. This corresponds to total returns of 67.62%, 29.43%, 40.28%, respectively, with annualized returns of 5.3%, 5.29%, 40.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FMC1.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	12.28	12.56	12.56	12.56	12.15	520
June 19, 2026	12.17	12.17	12.17	12.17	12.17	120
June 18, 2026	12.13	12.15	12.15	12.15	11.99	498
June 17, 2026	12.5	12.38	12.38	12.5	12.31	4,562
June 16, 2026	12.75	12.69	12.69	12.75	12.62	113
June 15, 2026	12.96	12.72	12.72	13.26	12.72	5,948
June 12, 2026	12.56	12.78	12.78	12.84	12.56	3,774
June 11, 2026	12.53	12.48	12.48	12.55	12.28	7,580
June 10, 2026	12.84	12.54	12.54	13.03	12.5	7,033
June 09, 2026	13	12.77	12.77	13.27	12.77	5,302
June 08, 2026	12.97	13.05	13.05	13.09	12.95	4,236
June 05, 2026	13.17	12.92	12.92	13.22	12.92	5,946
June 04, 2026	13.53	13.23	13.23	13.66	13.22	1,784
June 03, 2026	13.82	13.63	13.63	13.92	13.63	3,157
June 02, 2026	14.32	14.26	14.26	14.33	13.66	9,564
June 01, 2026	14.92	14.54	14.54	15	14.45	13,235
May 29, 2026	14.35	14.91	14.91	15.13	14.35	10,227
May 28, 2026	13.69	14.21	14.21	14.24	13.54	9,281
May 27, 2026	13.05	13.75	13.75	13.75	13.05	19,306
May 26, 2026	12.97	13.1	13.1	13.14	12.63	18,725
May 25, 2026	12.45	13.05	13.05	13.11	12.45	7,920
May 22, 2026	11.78	12.61	12.61	12.67	11.78	8,162
May 21, 2026	11.41	11.64	11.64	11.64	11.33	3,356
May 20, 2026	11.23	11.38	11.38	11.41	11.17	6,753
May 19, 2026	11.21	11.24	11.24	11.29	11.11	1,685
May 18, 2026	11.47	11.35	11.35	11.99	11.31	5,099
May 15, 2026	12.3	11.58	11.58	12.3	11.52	13,647
May 14, 2026	11.64	12.41	12.41	12.69	11.6	31,975
May 13, 2026	10.2	11.08	11.08	11.15	10.2	9,916
May 12, 2026	10.16	10.14	10.14	10.2	10.06	2,928
May 11, 2026	10.39	10.23	10.23	10.5	10.21	12,661
May 08, 2026	10.43	10.43	10.43	10.45	10.36	5,232
May 07, 2026	10.38	10.36	10.36	10.38	10.35	189
May 06, 2026	9.98	10.35	10.35	10.35	9.98	6,993
May 05, 2026	9.87	10.04	10.04	10.04	9.87	525
May 04, 2026	10.2	9.86	9.86	10.22	9.86	2,276
April 30, 2026	10.43	10.13	10.13	10.43	9.84	17,836
April 29, 2026	10.65	10.46	10.46	10.65	10.46	102
April 28, 2026	10.74	10.52	10.52	10.81	10.52	1,927
April 27, 2026	10.55	10.64	10.64	10.7	10.54	1,029
April 24, 2026	10.66	10.57	10.57	10.66	10.53	2,497
April 23, 2026	10.79	10.72	10.72	10.85	10.7	2,410
April 22, 2026	11.01	10.87	10.87	11.01	10.86	187
April 21, 2026	10.97	10.93	10.93	11.02	10.93	682
April 20, 2026	10.86	10.86	10.86	10.92	10.86	179
April 17, 2026	10.6	11	11	11	10.6	1,795
April 16, 2026	10.84	10.63	10.63	10.87	10.63	3,002
April 15, 2026	10.81	10.68	10.68	10.81	10.62	2,680
April 14, 2026	10.52	10.71	10.71	10.75	10.52	11,862
April 13, 2026	10.26	10.3	10.3	10.35	10.26	1,151
April 10, 2026	10.51	10.37	10.37	10.55	10.35	2,509
April 09, 2026	10.44	10.4	10.4	10.44	10.27	316
April 08, 2026	10.15	10.39	10.39	10.39	10.05	7,942
April 07, 2026	10.03	9.91	9.91	10.03	9.84	2,077
April 02, 2026	9.98	10.03	10.03	10.03	9.98	131
April 01, 2026	10.07	10.05	10.05	10.07	10	1,944
March 31, 2026	9.87	9.9	9.9	9.9	9.85	1,536
March 30, 2026	9.91	9.87	9.87	9.94	9.84	172
March 27, 2026	9.94	9.95	9.95	9.95	9.94	5,123
March 26, 2026	10.12	10.07	10.07	10.12	10.06	2,355