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 €1,818.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,379.25, while €1000 invested 1 year ago would be worth €1,374.73. This corresponds to total returns of 81.84%, 37.93%, 37.47%, respectively, with annualized returns of 6.16%, 6.64%, 37.47%.

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
July 31, 2026	12.99	12.57	12.57	13	12.57	30,778
July 30, 2026	13.36	12.78	12.78	13.4	12.78	1,593
July 29, 2026	13.74	13.81	13.81	14.28	13.4	6,633
July 28, 2026	12.87	13.13	13.13	13.13	12.83	10,777
July 27, 2026	12.81	12.68	12.68	13.04	12.68	20,167
July 23, 2026	12.66	12.36	12.36	12.66	12.36	172
July 22, 2026	12.43	12.62	12.62	12.83	12.43	86
July 21, 2026	12.26	12.55	12.55	12.55	12.2	2,389
July 20, 2026	12.39	12.34	12.34	12.58	12.34	885
July 17, 2026	12.26	12.48	12.48	12.63	12.24	12,102
July 16, 2026	12.43	12.4	12.4	12.43	12.33	3,139
July 15, 2026	12.15	12.52	12.52	12.55	12.15	1,961
July 14, 2026	12.14	12.12	12.12	12.17	12.1	369
July 13, 2026	12.27	12.3	12.3	12.43	12.27	161
July 10, 2026	11.9	12.27	12.27	12.27	11.9	2,554
July 09, 2026	11.82	11.88	11.88	11.88	11.82	705
July 08, 2026	11.76	11.71	11.71	11.77	11.63	3,745
July 07, 2026	12.13	11.91	11.91	12.13	11.91	753
July 06, 2026	11.76	12.02	12.02	12.02	11.76	186
July 03, 2026	11.9	11.74	11.74	11.9	11.71	1,645
July 02, 2026	12.01	11.71	11.71	12.19	11.71	2,345
July 01, 2026	12.22	12.05	12.05	12.27	11.9	2,974
June 30, 2026	12.29	12.24	12.24	12.32	12.24	76
June 29, 2026	12.38	12.29	12.29	12.54	12.26	653
June 26, 2026	12.5	12.55	12.55	12.55	12.5	178
June 25, 2026	12.31	12.51	12.51	12.51	12.23	442
June 24, 2026	12.32	12.26	12.26	12.4	12.26	4,107
June 23, 2026	12.27	12.3	12.3	12.32	12.09	2,651
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