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 €1,495.26 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €832.71, while €1000 invested 1 year ago would be worth €973.57. This corresponds to total returns of 49.53%, -16.73%, -2.64%, respectively, with annualized returns of 4.1%, -3.59%, -2.64%.

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
November 10, 2026	11.14	10.96	10.96	11.14	10.94	201
November 09, 2026	11.62	11.21	11.21	11.62	11.17	132
November 06, 2026	11.13	11.27	11.27	11.29	11.13	325
November 05, 2026	11.35	11.17	11.17	11.38	11.16	2,627
November 04, 2026	10.87	11.32	11.32	11.32	10.87	846
November 03, 2026	11.32	11.01	11.01	11.32	11.01	576
November 02, 2026	11.04	11.2	11.2	11.23	10.98	468
October 30, 2026	11.05	10.9	10.9	11.1	10.9	212
October 29, 2026	10.72	11.1	11.1	11.1	10.54	4,347
October 28, 2026	10.52	10.62	10.62	10.66	10.52	970
October 27, 2026	10.41	10.5	10.5	10.55	10.41	86
October 26, 2026	10.41	10.44	10.44	10.44	10.39	86
October 23, 2026	10.72	10.38	10.38	10.72	10.28	1,562
October 22, 2026	10.56	10.68	10.68	10.73	10.56	279
October 21, 2026	10.89	10.62	10.62	10.89	10.62	228
October 20, 2026	10.89	10.78	10.78	10.89	10.55	2,030
October 19, 2026	11.1	10.96	10.96	11.17	10.96	38
October 16, 2026	10.97	11.27	11.27	11.33	10.97	557
October 15, 2026	10.76	10.94	10.94	10.95	10.69	557
October 14, 2026	10.77	10.77	10.77	10.84	10.73	277
October 13, 2026	10.74	10.8	10.8	10.8	10.74	82
October 12, 2026	10.83	10.77	10.77	10.9	10.7	82
October 09, 2026	10.91	10.93	10.93	10.98	10.91	486
October 08, 2026	10.85	10.76	10.76	10.85	10.76	35
October 07, 2026	10.97	10.81	10.81	10.97	10.79	328
October 06, 2026	10.86	10.83	10.83	10.89	10.82	1,220
October 05, 2026	10.77	10.81	10.81	10.85	10.77	204
October 02, 2026	10.97	10.69	10.69	11	10.69	3,078
October 01, 2026	10.71	10.72	10.72	10.73	10.64	1,179
September 30, 2026	10.89	10.7	10.7	10.89	10.7	82
September 29, 2026	10.93	10.83	10.83	10.93	10.83	185
September 28, 2026	11.13	10.91	10.91	11.18	10.91	8,338
September 25, 2026	11.13	11.14	11.14	11.16	11.1	510
September 24, 2026	11.37	11.22	11.22	11.37	11.22	321
September 23, 2026	11.48	11.4	11.4	11.52	11.4	1,301
September 22, 2026	11.51	11.41	11.41	11.57	11.41	468
September 21, 2026	11.51	11.53	11.53	11.6	11.48	761
September 18, 2026	11.92	11.36	11.36	11.92	11.36	4,556
September 17, 2026	11.67	11.96	11.96	12.01	11.67	48
September 16, 2026	11.69	11.59	11.59	11.75	11.59	1,473
September 15, 2026	12.06	11.78	11.78	12.06	11.78	828
September 11, 2026	12.01	12.03	12.03	12.09	12.01	2,718
September 10, 2026	11.88	11.92	11.92	11.92	11.47	14,152
September 09, 2026	12.12	12.08	12.08	12.12	12.02	541
September 08, 2026	12.56	12.15	12.15	12.56	12.15	454
September 07, 2026	12.59	12.36	12.36	12.6	12.36	5,766
September 04, 2026	12.38	12.52	12.52	12.53	12.35	3,233
September 03, 2026	12.23	12.38	12.38	12.38	12.15	1,542
September 02, 2026	12.01	11.97	11.97	12.18	11.97	559
September 01, 2026	12.08	11.97	11.97	12.08	11.97	210
August 31, 2026	11.95	11.99	11.99	12.07	11.95	272
August 28, 2026	12.03	11.99	11.99	12.18	11.94	407
August 27, 2026	11.93	12.08	12.08	12.08	11.9	3,503
August 26, 2026	11.95	11.86	11.86	11.95	11.83	1,089
August 25, 2026	11.99	11.92	11.92	11.99	11.87	1,702
August 24, 2026	12.27	11.86	11.86	12.32	11.86	1,545
August 21, 2026	12.05	12.39	12.39	12.39	12.05	5,743
August 20, 2026	12.32	11.98	11.98	12.32	11.98	1,038
August 19, 2026	12	12.18	12.18	12.25	12	493
August 18, 2026	12.15	11.99	11.99	12.15	11.99	3,344