Ford Motor Company (FMC1.DE) XETRA

10.07

+0.173(+1.75%)

Updated at April 01 12:01PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0	11.85	11.69	5,741
February 19, 2026	11.72	11.81	0	11.81	11.72	1,716
February 18, 2026	11.98	11.92	0	11.98	11.91	5,066
February 17, 2026	11.93	11.86	0	11.93	11.86	3,560
February 16, 2026	11.91	11.62	0	12.02	11.61	11,101
February 13, 2026	11.64	11.91	0	11.96	11.64	1,587
February 12, 2026	11.59	11.77	0	11.99	11.59	4,414
February 11, 2026	10.98	11.53	0	11.66	10.98	5,683
February 10, 2026	11.46	11.52	0	11.52	11.45	1,924
February 09, 2026	11.65	11.46	0	11.65	11.46	791
February 06, 2026	11.58	11.62	0	11.68	11.58	14,631
February 05, 2026	11.74	11.58	0	11.74	11.57	2,147
February 04, 2026	11.58	11.82	0	11.83	11.58	2,677
February 03, 2026	11.7	11.72	0	11.74	11.7	796
February 02, 2026	11.64	11.7	0	11.75	11.59	16,802
January 30, 2026	11.71	11.7	0	11.71	11.69	5,175
January 29, 2026	11.63	11.63	0	11.63	11.63	2
January 28, 2026	11.64	11.61	0	11.64	11.6	55
January 27, 2026	11.34	11.53	0	11.53	11.3	22,196
January 26, 2026	11.47	11.28	0	11.48	11.28	26,117
January 23, 2026	11.73	11.61	0	11.73	11.59	2,680
January 22, 2026	11.8	11.77	0	11.8	11.77	1,250
January 21, 2026	11.3	11.61	0	11.61	11.3	270
January 20, 2026	11.53	11.38	0	11.56	11.38	12,493
January 19, 2026	11.5	11.64	0	11.64	11.5	1,098
January 16, 2026	11.94	11.78	0	11.94	11.75	4,038
January 15, 2026	11.96	11.97	0	12.12	11.94	25,214
January 14, 2026	12.05	11.97	0	12.05	11.95	2,187
January 13, 2026	12.08	11.99	0	12.08	11.99	1,419
January 12, 2026	12.15	12.02	0	12.15	12.02	9,988
January 09, 2026	12.32	12.22	0	12.4	12.18	8,566
January 08, 2026	11.83	12.34	0	12.34	11.77	26,083
January 07, 2026	11.82	11.69	0	11.82	11.64	1,591