Ford Motor (DE:FMC1)
XETRA:FMC1
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
10.15
10.39
10.05
10.39
10.39
+4.84%
7,942
1.82
Apr 07, 2026
10.03
10.03
9.84
9.91
9.91
-1.28%
2,077
0.44
Apr 06, 2026
9.98
9.95
9.98
10.03
10.03
0.00%
0
0.00
Apr 03, 2026
9.98
9.95
9.98
10.03
10.03
0.00%
0
0.00
Apr 02, 2026
9.98
10.03
9.98
10.03
10.03
-0.20%
131
0.03
Apr 01, 2026
10.07
10.07
10.00
10.05
10.05
+1.55%
1,944
0.39
Mar 31, 2026
9.87
9.90
9.85
9.90
9.90
+0.29%
1,536
0.31
Mar 30, 2026
9.91
9.94
9.84
9.87
9.87
-0.82%
172
0.03
Mar 27, 2026
9.94
9.95
9.94
9.95
9.95
-1.11%
5,123
1.04
Mar 26, 2026
10.12
10.12
10.06
10.07
10.07
-0.77%
2,355
0.48
Mar 25, 2026
10.35
10.35
10.12
10.14
10.14
-0.29%
1,406
0.29
Mar 24, 2026
10.22
10.22
10.11
10.17
10.17
-0.47%
1,442
0.30
Mar 23, 2026
9.94
10.28
9.88
10.22
10.22
+2.51%
267
0.06
Mar 20, 2026
10.10
10.10
9.97
9.97
9.97
-1.25%
1,064
0.22
Mar 19, 2026
10.27
10.30
10.01
10.10
10.10
-2.57%
1,133
0.23
Mar 18, 2026
10.45
10.45
10.33
10.36
10.36
+0.10%
496
0.10
Mar 17, 2026
10.14
10.35
10.14
10.35
10.35
+1.81%
42
<0.01
Mar 16, 2026
10.25
10.30
10.17
10.17
10.17
-0.76%
3,016
0.61
Mar 13, 2026
10.31
10.31
10.25
10.25
10.25
-2.73%
2,672
0.53
Mar 12, 2026
10.44
10.54
10.31
10.54
10.54
+0.88%
8,960
1.84
Mar 11, 2026
10.57
10.72
10.44
10.44
10.44
-1.90%
3,784
0.77
Mar 10, 2026
10.51
10.71
10.51
10.65
10.65
+2.39%
430
0.09
Mar 09, 2026
10.29
10.40
10.26
10.40
10.40
-0.95%
3,220
0.66
Mar 06, 2026
10.70
10.73
10.45
10.50
10.50
-2.51%
3,245
0.66
Mar 05, 2026
11.03
11.04
10.75
10.77
10.77
-3.29%
3,871
0.80
Mar 04, 2026
10.94
11.16
10.91
11.13
11.13
+0.54%
3,557
0.73
Mar 03, 2026
11.41
11.43
11.05
11.07
11.07
-2.29%
22,820
5.00
Mar 02, 2026
11.91
11.91
11.33
11.33
11.33
-6.36%
9,868
2.23
Feb 27, 2026
12.15
12.27
12.10
12.10
12.10
-2.12%
5,043
1.15
Feb 26, 2026
12.21
12.52
12.21
12.37
12.37
+1.11%
3,002
0.66
Feb 25, 2026
12.01
12.23
12.01
12.23
12.23
+1.76%
1,456
0.32
Feb 24, 2026
11.74
12.14
11.74
12.02
12.02
+4.05%
3,908
0.88
Feb 23, 2026
11.85
11.85
11.55
11.55
11.55
-1.77%
51
0.01
Feb 20, 2026
11.72
11.85
11.69
11.76
11.76
-0.46%
5,741
1.27
Feb 19, 2026
11.72
11.81
11.72
11.81
11.81
-0.94%
1,716
0.38
Feb 18, 2026
11.98
11.98
11.91
11.92
11.92
+0.52%
5,066
1.13
Feb 17, 2026
11.93
11.93
11.86
11.86
11.86
-0.44%
3,560
0.80
Feb 16, 2026
11.91
12.02
11.61
11.62
11.62
-2.45%
11,101
2.54
Feb 13, 2026
11.64
11.96
11.64
11.91
11.91
+2.29%
1,587
0.36
Feb 12, 2026
11.59
11.48
11.59
11.77
11.65
+2.15%
4,414
1.01
Feb 11, 2026
10.98
11.48
10.98
11.53
11.40
+0.09%
5,683
1.31
Feb 10, 2026
11.46
11.49
11.45
11.52
11.39
+0.48%
1,924
0.44
Feb 09, 2026
11.65
11.44
11.46
11.46
11.34
-1.35%
791
0.18
Feb 06, 2026
11.58
11.48
11.58
11.62
11.49
+0.30%
14,631
3.41
Feb 05, 2026
11.74
11.48
11.57
11.58
11.46
-1.99%
2,147
0.49
Feb 04, 2026
11.58
11.49
11.58
11.82
11.69
+0.82%
2,677
0.61
Feb 03, 2026
11.70
11.44
11.70
11.72
11.60
+0.23%
796
0.18
Feb 02, 2026
11.64
11.48
11.59
11.70
11.57
-0.07%
16,802
3.93
Jan 30, 2026
11.71
11.48
11.69
11.70
11.58
+0.61%
5,091
1.19
Jan 29, 2026
11.63
11.49
11.63
11.63
11.51
+0.20%
2
<0.01
Rows: