Ford Motor Company - FMC1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	11.48	11.33	11.33	11.48	11.32	382
December 22, 2025	11.48	11.44	11.44	11.49	11.42	11,177
December 19, 2025	11.38	11.44	11.44	11.44	11.36	727
December 18, 2025	11.37	11.44	11.44	11.44	11.37	957
December 17, 2025	11.65	11.37	11.37	11.68	11.37	122
December 16, 2025	11.56	11.62	11.62	11.82	11.56	4,744
December 15, 2025	11.75	11.56	11.56	11.75	11.56	88
December 12, 2025	11.65	11.73	11.73	11.77	11.62	6,489
December 11, 2025	11.42	11.55	11.55	11.55	11.35	3,746
December 10, 2025	11.26	11.27	11.27	11.27	11.23	3
December 09, 2025	11.29	11.32	11.32	11.35	11.27	2,991
December 08, 2025	11.26	11.26	11.26	11.27	11.22	1,277
December 05, 2025	11.26	11.37	11.37	11.38	11.19	3,997
December 04, 2025	11.31	11.24	11.24	11.32	11.21	3,469
December 03, 2025	11.17	11.23	11.23	11.23	11.17	1,143
December 02, 2025	11.9	11.19	11.19	11.9	11.15	2,143
December 01, 2025	11.38	11.42	11.42	11.49	11.38	12,156
November 28, 2025	11.42	11.45	11.45	11.48	11.41	634
November 27, 2025	11.28	11.27	11.27	11.28	11.27	167
November 26, 2025	11.39	11.37	11.37	11.4	11.36	4,848
November 25, 2025	11.22	11.41	11.41	11.42	11.22	4,638
November 24, 2025	11.15	11.22	11.22	11.22	11.15	1,672
November 21, 2025	10.73	11.07	11.07	11.07	10.73	2,681
November 20, 2025	11.23	10.84	10.84	11.25	10.84	1,509
November 19, 2025	11.21	11.31	11.31	11.35	11.21	6,421
November 18, 2025	11.09	11.23	11.23	11.23	11.04	4,525
November 17, 2025	11.45	11.25	11.25	11.54	11.23	2,320
November 14, 2025	11.41	11.39	11.39	11.41	11.33	3,631
November 13, 2025	11.59	11.56	11.56	11.6	11.51	1,058
November 12, 2025	11.46	11.56	11.56	11.64	11.46	7,746
November 11, 2025	11.29	11.48	11.48	11.53	11.29	5,563
November 10, 2025	11.41	11.28	11.28	11.47	11.28	9,691
November 07, 2025	11.32	11.37	11.37	11.37	11.19	2,445
November 06, 2025	11.35	11.33	11.2	11.46	11.29	7,277
November 05, 2025	11.04	11.38	11.25	11.38	11	1,483
November 04, 2025	11.23	11.15	11.02	11.23	11.14	5,735
November 03, 2025	11.41	11.29	11.16	11.43	11.26	5,359
October 31, 2025	11.32	11.33	11.2	11.35	11.29	4,750
October 30, 2025	11.4	11.46	11.33	11.46	11.32	6,499
October 29, 2025	11.28	11.43	11.3	11.46	11.24	3,145
October 28, 2025	11.32	11.27	11.14	11.38	11.24	7,127
October 27, 2025	11.98	11.42	11.29	11.98	11.42	10,359
October 24, 2025	10.88	11.77	11.64	11.77	10.82	78,185
October 23, 2025	10.75	10.62	10.5	10.75	10.62	2,584
October 22, 2025	10.81	10.68	10.68	10.82	10.66	8,971
October 21, 2025	10.33	10.72	10.72	10.75	10.33	29,573
October 20, 2025	10.26	10.28	10.28	10.3	10.24	9,160
October 17, 2025	10.18	10.18	10.18	10.18	10.18	97
October 16, 2025	10.12	10.04	10.04	10.12	10.02	134
October 15, 2025	10.06	10.02	10.02	10.09	10.02	1,396
October 14, 2025	9.95	9.99	9.99	9.99	9.8	2,266
October 13, 2025	9.87	9.94	9.94	9.99	9.87	1,503
October 10, 2025	9.96	9.78	9.78	10.03	9.78	8,357
October 09, 2025	10.14	9.98	9.98	10.18	9.98	33,631
October 08, 2025	10.23	10.2	10.2	10.34	10.19	34,969
October 07, 2025	10.75	10.1	10.1	10.81	10.1	34,723
October 06, 2025	10.89	10.75	10.75	10.95	10.75	18,171
October 03, 2025	10.43	10.45	10.45	10.45	10.42	3,376
October 02, 2025	10.45	10.43	10.43	10.58	10.43	8,989
October 01, 2025	10.16	10.37	10.37	10.37	10.09	18,442

Ford Motor Company (FMC1.DE) XETRA