Ford Motor Company (FMC1.DE) XETRA

10.46

-0.06(-0.57%)

Updated at April 29 05:35PM

Currency In EUR

FMC1.DE Historical Return

If you invested €1000 in Ford Motor Company (FMC1.DE) since IPO date, it would be worth €1,370.9 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,419.27, while €1000 invested 1 year ago would be worth €1,252.69. This corresponds to total returns of 37.09%, 41.93%, 25.27%, respectively, with annualized returns of 3.2%, 7.25%, 25.27%.

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
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
March 25, 2026	10.35	10.14	10.14	10.35	10.12	1,406
March 24, 2026	10.22	10.17	10.17	10.22	10.11	1,442
March 23, 2026	9.94	10.22	10.22	10.28	9.88	267
March 20, 2026	10.1	9.97	9.97	10.1	9.97	1,064
March 19, 2026	10.27	10.1	10.1	10.3	10.01	1,133
March 18, 2026	10.45	10.36	10.36	10.45	10.33	496
March 17, 2026	10.14	10.35	10.35	10.35	10.14	42
March 16, 2026	10.25	10.17	10.17	10.3	10.17	3,016
March 13, 2026	10.31	10.25	10.25	10.31	10.25	2,672
March 12, 2026	10.44	10.54	10.54	10.54	10.31	8,960
March 11, 2026	10.57	10.44	10.44	10.72	10.44	3,784
March 10, 2026	10.51	10.65	10.65	10.71	10.51	430
March 09, 2026	10.29	10.4	10.4	10.4	10.26	3,220
March 06, 2026	10.7	10.5	10.5	10.73	10.45	3,245
March 05, 2026	11.03	10.77	10.77	11.04	10.75	3,871
March 04, 2026	10.94	11.13	11.13	11.16	10.91	3,557
March 03, 2026	11.41	11.07	11.07	11.43	11.05	22,820
March 02, 2026	11.91	11.33	11.33	11.91	11.33	9,868
February 27, 2026	12.15	12.1	12.1	12.27	12.1	5,043
February 26, 2026	12.21	12.37	12.37	12.52	12.21	3,002
February 25, 2026	12.01	12.23	12.23	12.23	12.01	1,456
February 24, 2026	11.74	12.02	12.02	12.14	11.74	3,908
February 23, 2026	11.85	11.55	11.55	11.85	11.55	56
February 20, 2026	11.72	11.76	11.76	11.85	11.69	5,741
February 19, 2026	11.72	11.81	11.81	11.81	11.72	1,716
February 18, 2026	11.98	11.92	11.92	11.98	11.91	5,066
February 17, 2026	11.93	11.86	11.86	11.93	11.86	3,560
February 16, 2026	11.91	11.62	11.62	12.02	11.61	11,101
February 13, 2026	11.64	11.91	11.91	11.96	11.64	1,587
February 12, 2026	11.59	11.77	11.65	11.99	11.59	4,414
February 11, 2026	10.98	11.53	11.4	11.66	10.98	5,683
February 10, 2026	11.46	11.52	11.39	11.52	11.45	1,924
February 09, 2026	11.65	11.46	11.34	11.65	11.46	791
February 06, 2026	11.58	11.62	11.49	11.68	11.58	14,631
February 05, 2026	11.74	11.58	11.46	11.74	11.57	2,147
February 04, 2026	11.58	11.82	11.69	11.83	11.58	2,677
February 03, 2026	11.7	11.72	11.6	11.74	11.7	796