UK markets closed

Ford Motor Co (FMC1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
11.19-0.03 (-0.29%)
At close: 08:04AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202411.1911.1911.1911.1911.19-
13 Jun 202411.2311.2311.2311.2311.23-
12 Jun 202411.3211.3211.3211.3211.32-
11 Jun 202411.5411.5411.5411.5411.54-
10 Jun 202411.2211.5911.2211.5911.5910
07 Jun 202411.0711.0711.0711.0711.07-
06 Jun 202411.1211.1211.0711.0711.0725
05 Jun 202411.1511.1511.1211.1211.1240
04 Jun 202411.1811.1811.1811.1811.18-
03 Jun 202411.1311.1811.1311.1811.18170
31 May 202410.7810.7810.7810.7810.78-
30 May 202410.7810.7810.7810.7810.78-
29 May 202410.8210.8210.8210.8210.82-
28 May 202411.1611.1611.1611.1611.16-
27 May 202411.1611.1611.1611.1611.16-
24 May 202411.1611.1611.1611.1611.16-
23 May 202411.1811.1811.1411.1411.1456
22 May 202411.2511.2511.2511.2511.25-
21 May 202411.2511.2511.2511.2511.25-
20 May 202411.3111.3111.3111.3111.31-
17 May 202411.3811.3811.3111.3111.3130
16 May 202411.3811.3811.3811.3811.38-
15 May 202411.5011.5811.5011.5811.5845
14 May 202411.3611.3611.3611.3611.36-
13 May 202411.1911.1911.1911.1911.19-
10 May 202411.3011.3011.3011.3011.30-
09 May 202411.3011.3011.3011.3011.30-
08 May 202411.4111.4111.3011.3011.3043
07 May 202411.6111.6111.6111.6111.61-
07 May 20240.15 Dividend
06 May 202411.6111.6111.6111.6111.46-
03 May 202411.6411.6411.6411.6411.49-
02 May 202411.4811.4811.4811.4811.33-
30 Apr 202411.9311.9311.9311.9311.77-
29 Apr 202412.0212.0212.0212.0211.86-
26 Apr 202412.2112.2112.2112.2112.05-
25 Apr 202412.3012.3012.3012.3012.14-
24 Apr 202412.1412.1412.1412.1411.98-
23 Apr 202411.9911.9911.9911.9911.83-
22 Apr 202411.3211.3211.3211.3211.17-
19 Apr 202411.3211.3211.3211.3211.17-
18 Apr 202411.3611.3611.3611.3611.22-
17 Apr 202411.4611.4611.4611.4611.32-
16 Apr 202411.5811.5811.5811.5811.43-
15 Apr 202411.9311.9311.9311.9311.78-
12 Apr 202412.2312.2612.2312.2612.10209
11 Apr 202412.2312.2312.2312.2312.07-
10 Apr 202412.4112.4112.4112.4112.25-
09 Apr 202412.3112.3112.3112.3112.15-
08 Apr 202412.3112.3112.3112.3112.15-
05 Apr 202412.3712.3712.3712.3712.21-
04 Apr 202412.6412.6412.6412.6412.48-
03 Apr 202412.2912.2912.2912.2912.13-
02 Apr 202412.2912.2912.2912.2912.13-
28 Mar 202411.9912.2711.9912.2712.1130
27 Mar 202411.6211.6211.6211.6211.47-
26 Mar 202411.8611.8611.8611.8611.71-
25 Mar 202411.8611.8611.8611.8611.71-
22 Mar 202411.8211.8211.8211.8211.66-
21 Mar 202411.7611.7611.7611.7611.61-
20 Mar 202411.2511.2511.2511.2511.10-
19 Mar 202411.1311.1311.1311.1310.99-
18 Mar 202411.1311.1311.1311.1310.99-
15 Mar 202411.1511.1511.1511.1511.01-
14 Mar 202411.2611.2611.2611.2611.12-
13 Mar 202411.0811.0811.0811.0810.94-
12 Mar 202411.0811.0811.0811.0810.94-
11 Mar 202411.1311.1311.0811.0810.941,880
08 Mar 202411.3811.3811.3811.3811.23-
07 Mar 202411.3911.3911.3911.3911.25-
06 Mar 202411.6511.6511.6511.6511.50-
05 Mar 202411.6611.6611.6611.6611.51-
04 Mar 202411.4511.4511.4511.4511.30-
01 Mar 202411.4511.4511.4511.4511.30-
29 Feb 202411.2911.2911.2911.2911.14-
28 Feb 202411.0311.0311.0311.0310.89-
27 Feb 202411.0311.0311.0311.0310.89-
26 Feb 202411.1711.1711.1711.1711.02-
23 Feb 202411.2611.2611.1411.1410.9915
22 Feb 202411.3111.3111.3111.3111.16-
21 Feb 202411.3811.3811.3811.3811.23-
20 Feb 202411.4611.4611.4611.4611.32-
19 Feb 202411.4611.4611.4611.4611.32-
16 Feb 202411.6111.6111.6111.6111.46-
15 Feb 202411.5111.5111.5111.5111.36-
15 Feb 20240.18 Dividend
14 Feb 202411.9111.9111.9111.9111.58-
13 Feb 202412.0212.0212.0212.0211.68-
12 Feb 202411.7712.0211.7712.0211.68500
09 Feb 202411.8211.8211.8211.8211.49-
08 Feb 202411.7811.7811.7811.7811.45-
07 Feb 202411.7811.7811.7811.7811.45-
06 Feb 202410.8910.8910.8910.8910.58-
05 Feb 202411.1811.1811.1811.1810.87-
02 Feb 202411.0911.0911.0911.0910.78-
01 Feb 202410.8610.8610.8610.8610.55-
31 Jan 202410.8110.8110.8110.8110.51-
30 Jan 202410.6110.6110.6110.6110.31-
29 Jan 202410.4310.5510.4310.5510.252,099
26 Jan 202410.3710.3710.3710.3710.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...