Ford Motor

F
🏛️ germany →
10.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.23 18.23 18.01 18.11 0.0M
2021-12-29 18.36 18.42 18.11 18.12 0.0M
2021-12-28 18.41 18.50 18.22 18.34 0.0M
2021-12-27 17.90 18.41 17.77 18.32 0.0M
2021-12-23 17.86 18.01 17.72 17.90 0.0M
2021-12-22 17.41 17.89 17.18 17.89 0.0M
2021-12-21 17.47 17.52 17.19 17.31 0.0M
2021-12-20 17.66 17.66 16.92 16.95 0.0M
2021-12-17 17.65 17.94 17.52 17.84 0.0M
2021-12-16 18.08 18.54 17.93 18.31 0.0M
2021-12-15 17.91 18.03 17.39 17.39 0.0M
2021-12-14 17.94 18.00 17.24 17.24 0.0M
2021-12-13 19.10 19.49 17.92 17.95 0.0M
2021-12-10 17.50 18.00 17.40 17.86 0.0M
2021-12-09 17.54 17.55 17.37 17.40 0.0M
2021-12-08 17.68 17.94 17.46 17.53 0.0M
2021-12-07 17.32 17.76 17.18 17.76 0.0M
2021-12-06 16.93 17.19 16.53 17.09 0.0M
2021-12-03 17.55 18.09 17.15 17.31 0.0M
2021-12-02 17.75 17.75 17.01 17.54 0.0M
2021-12-01 17.18 18.01 17.06 17.99 0.0M
2021-11-30 17.37 17.54 16.94 17.15 0.0M
2021-11-29 17.47 17.82 17.33 17.40 0.0M
2021-11-26 17.24 17.71 17.00 17.31 0.1M
2021-11-25 18.11 18.11 17.92 17.95 0.0M
2021-11-24 17.77 18.13 17.72 18.05 0.0M
2021-11-23 18.23 18.35 17.76 17.78 0.0M
2021-11-22 17.01 17.99 17.01 17.82 0.0M
2021-11-19 17.49 17.50 17.11 17.21 0.0M
2021-11-18 17.44 17.80 17.40 17.60 0.0M
2021-11-17 17.35 17.59 17.25 17.49 0.0M
2021-11-16 17.42 17.54 17.26 17.36 0.0M
2021-11-15 17.18 17.48 16.78 17.48 0.0M
2021-11-12 17.17 17.20 16.85 17.15 0.0M
2021-11-11 17.00 17.23 16.80 17.17 0.1M
2021-11-10 17.27 17.62 17.05 17.42 0.0M
2021-11-09 17.74 17.96 16.88 17.10 0.1M
2021-11-08 16.70 17.62 16.65 17.22 0.0M
2021-11-05 17.01 17.20 16.48 16.95 0.0M
2021-11-04 16.20 16.66 16.03 16.59 0.1M
2021-11-03 15.60 15.82 15.40 15.72 0.0M
2021-11-02 15.78 15.89 15.37 15.47 0.0M
2021-11-01 14.90 15.22 14.81 15.22 0.0M
2021-10-29 14.40 14.93 14.19 14.93 0.0M
2021-10-28 14.51 15.07 14.37 14.55 0.1M
2021-10-27 13.56 13.91 13.46 13.58 0.0M
2021-10-26 13.88 13.94 13.67 13.71 0.0M
2021-10-25 14.00 14.20 13.87 13.89 0.0M
2021-10-22 14.00 14.22 14.00 14.05 0.0M
2021-10-21 13.59 14.20 13.59 14.00 0.0M
2021-10-20 13.36 13.85 13.13 13.75 0.1M
2021-10-19 13.39 13.45 13.32 13.36 0.0M
2021-10-18 13.49 13.57 13.39 13.43 0.0M
2021-10-15 13.21 13.80 13.21 13.69 0.0M
2021-10-14 13.33 13.52 13.29 13.36 0.0M
2021-10-13 13.47 13.64 13.33 13.47 0.0M
2021-10-12 13.06 13.52 12.97 13.47 0.0M
2021-10-11 13.23 13.23 12.96 13.21 0.0M
2021-10-08 12.89 13.37 12.83 13.23 0.0M
2021-10-07 12.14 12.88 12.14 12.84 0.0M
2021-10-06 12.30 12.32 12.07 12.07 0.0M
2021-10-05 12.29 12.47 12.20 12.34 0.0M
2021-10-04 12.16 12.70 12.12 12.42 0.0M
2021-10-01 11.99 12.35 11.84 12.20 0.0M
2021-09-30 12.31 12.43 12.22 12.26 0.0M
2021-09-29 12.44 12.51 12.22 12.22 0.1M
2021-09-28 12.50 12.67 12.32 12.33 0.0M
2021-09-27 11.77 12.12 11.75 12.11 0.0M
2021-09-24 11.60 11.89 11.59 11.79 0.0M
2021-09-23 11.47 11.57 11.38 11.57 0.0M
2021-09-22 10.80 11.24 10.74 11.24 0.0M
2021-09-21 11.04 11.11 10.81 10.87 0.0M
2021-09-20 11.50 11.50 10.90 10.90 0.1M
2021-09-17 11.50 11.61 11.35 11.53 0.0M
2021-09-16 11.20 11.30 11.15 11.28 0.0M
2021-09-15 10.76 11.05 10.76 11.01 0.0M
2021-09-14 10.95 11.04 10.85 10.90 0.0M
2021-09-13 10.69 10.86 10.69 10.80 0.0M
2021-09-10 10.79 10.91 10.75 10.82 0.0M
2021-09-09 10.85 11.00 10.78 10.85 0.0M
2021-09-08 10.90 11.19 10.90 10.96 0.0M
2021-09-07 10.85 10.99 10.84 10.88 0.0M
2021-09-06 10.76 10.91 10.76 10.85 0.0M
2021-09-03 11.04 11.04 10.85 10.85 0.0M
2021-09-02 11.13 11.13 10.96 11.11 0.0M
2021-09-01 10.99 11.20 10.91 10.99 0.0M
2021-08-31 11.16 11.16 10.98 11.10 0.0M
2021-08-30 11.50 11.50 11.11 11.11 0.0M
2021-08-27 11.00 11.23 10.95 11.23 0.0M
2021-08-26 11.07 11.25 11.01 11.01 0.0M
2021-08-25 11.08 11.30 11.08 11.20 0.0M
2021-08-24 10.79 11.06 10.77 11.03 0.0M
2021-08-23 10.73 10.88 10.57 10.70 0.0M
2021-08-20 10.69 10.88 10.58 10.73 0.0M
2021-08-19 11.10 11.10 10.82 10.82 0.0M
2021-08-18 11.02 11.23 10.99 11.23 0.0M
2021-08-17 11.36 11.44 11.12 11.14 0.0M
2021-08-16 11.57 11.57 11.33 11.45 0.0M
2021-08-13 11.88 11.88 11.68 11.70 0.0M
2021-08-12 11.75 11.96 11.75 11.83 0.0M
2021-08-11 11.80 11.83 11.67 11.73 0.0M
2021-08-10 11.65 11.86 11.65 11.85 0.0M
2021-08-09 11.83 11.84 11.55 11.71 0.0M
2021-08-06 11.76 11.79 11.61 11.79 0.0M
2021-08-05 11.44 11.67 11.30 11.64 0.0M
2021-08-04 11.78 11.79 11.48 11.51 0.0M
2021-08-03 11.84 11.84 11.52 11.80 0.0M
2021-08-02 11.90 11.99 11.76 11.78 0.0M
2021-07-30 12.02 12.04 11.81 11.81 0.1M
2021-07-29 12.06 12.43 12.02 12.04 0.0M
2021-07-28 11.51 11.85 11.51 11.64 0.0M
2021-07-27 11.97 11.97 11.56 11.56 0.0M
2021-07-26 11.55 11.91 11.54 11.88 0.0M
2021-07-23 11.68 11.92 11.68 11.79 0.0M
2021-07-22 11.99 12.10 11.75 11.76 0.0M
2021-07-21 12.04 12.13 11.77 11.94 0.0M
2021-07-20 11.34 11.72 11.33 11.64 0.0M
2021-07-19 11.70 11.70 10.86 11.19 0.1M
2021-07-16 11.83 11.95 11.70 11.77 0.0M
2021-07-15 12.11 12.11 11.90 11.99 0.0M
2021-07-14 12.04 12.27 12.04 12.07 0.0M
2021-07-13 12.24 12.40 12.09 12.19 0.0M
2021-07-12 12.21 12.34 12.02 12.30 0.0M
2021-07-09 11.91 12.24 11.83 12.11 0.0M
2021-07-08 11.86 11.93 11.62 11.93 0.1M
2021-07-07 12.25 12.65 11.96 12.10 0.0M
2021-07-06 12.40 12.63 12.20 12.26 0.0M
2021-07-05 12.51 12.71 12.48 12.48 0.0M
2021-07-02 12.73 12.73 12.54 12.65 0.0M
2021-07-01 12.46 12.64 12.46 12.55 0.0M
2021-06-30 12.56 12.72 12.55 12.59 0.0M
2021-06-29 12.65 12.68 12.49 12.61 0.0M
2021-06-28 12.78 12.83 12.46 12.46 0.0M
2021-06-25 12.73 12.95 12.73 12.86 0.0M
2021-06-24 12.87 13.12 12.79 12.79 0.0M
2021-06-23 12.55 12.86 12.55 12.81 0.1M
2021-06-22 12.50 12.69 12.45 12.55 0.0M
2021-06-21 12.34 12.48 12.15 12.42 0.0M
2021-06-18 12.57 12.57 12.19 12.41 0.0M
2021-06-17 12.43 12.95 12.43 12.53 0.0M
2021-06-16 12.26 12.58 12.26 12.43 0.0M
2021-06-15 12.35 12.48 12.24 12.29 0.0M
2021-06-14 12.61 12.67 12.29 12.34 0.0M
2021-06-11 12.19 12.70 12.19 12.62 0.0M
2021-06-10 12.78 12.82 12.48 12.55 0.0M
2021-06-09 12.71 12.83 12.64 12.74 0.0M
2021-06-08 13.01 13.15 12.62 12.79 0.0M
2021-06-07 13.01 13.28 12.89 12.94 0.1M
2021-06-04 13.26 13.67 13.08 13.11 0.1M
2021-06-03 12.26 13.11 12.09 13.03 0.1M
2021-06-02 12.18 12.30 12.08 12.16 0.0M
2021-06-01 11.86 12.09 11.78 11.90 0.1M
2021-05-31 11.99 12.11 11.75 11.88 0.0M
2021-05-28 12.27 12.52 11.87 11.92 0.1M
2021-05-27 11.53 12.32 11.43 12.18 0.2M
2021-05-26 10.64 11.39 10.55 11.21 0.1M
2021-05-25 10.76 10.95 10.50 10.55 0.1M
2021-05-21 10.24 10.73 10.07 10.71 0.1M
2021-05-20 9.90 10.37 9.90 10.19 0.0M
2021-05-19 10.00 10.00 9.71 9.87 0.0M
2021-05-18 10.03 10.23 9.98 10.07 0.1M
2021-05-17 9.85 9.90 9.67 9.90 0.0M
2021-05-14 9.59 9.73 9.55 9.70 0.0M
2021-05-13 9.36 9.64 9.25 9.55 0.1M
2021-05-12 9.49 9.62 9.49 9.51 0.1M
2021-05-11 9.60 9.63 9.33 9.46 0.0M
2021-05-10 9.74 9.75 9.64 9.71 0.0M
2021-05-07 9.74 9.75 9.60 9.65 0.0M
2021-05-06 9.58 9.65 9.54 9.62 0.0M
2021-05-05 9.45 9.63 9.45 9.58 0.0M
2021-05-04 9.66 9.66 9.35 9.44 0.1M
2021-05-03 9.65 9.71 9.48 9.48 0.0M
2021-04-30 9.40 9.55 9.28 9.54 0.1M
2021-04-29 9.88 10.02 9.20 9.32 0.2M
2021-04-28 10.38 10.43 10.30 10.30 0.0M
2021-04-27 10.25 10.25 10.15 10.21 0.0M
2021-04-26 10.11 10.29 10.00 10.22 0.0M
2021-04-23 9.93 10.04 9.85 10.00 0.0M
2021-04-22 9.61 10.04 9.61 10.04 0.1M
2021-04-21 9.47 9.69 9.37 9.57 0.0M
2021-04-20 10.00 10.05 9.59 9.60 0.1M
2021-04-19 10.07 10.16 10.01 10.03 0.0M
2021-04-16 10.12 10.28 10.12 10.23 0.0M
2021-04-15 10.34 10.35 10.11 10.19 0.0M
2021-04-14 10.13 10.45 10.11 10.41 0.0M
2021-04-13 10.36 10.47 10.17 10.23 0.0M
2021-04-12 10.72 10.72 10.39 10.40 0.0M
2021-04-09 10.65 10.65 10.45 10.49 0.0M
2021-04-08 10.84 10.84 10.45 10.52 0.0M
2021-04-07 11.00 11.00 10.67 10.67 0.0M
2021-04-06 10.70 10.90 10.67 10.80 0.0M
2021-04-01 10.38 10.53 10.25 10.35 0.0M
2021-03-31 10.53 10.67 10.45 10.45 0.0M
2021-03-30 10.29 10.58 10.29 10.56 0.0M
2021-03-29 10.44 10.47 10.26 10.33 0.0M
2021-03-26 10.52 10.54 10.38 10.42 0.0M
2021-03-25 10.44 10.44 9.94 10.38 0.0M
2021-03-24 10.29 10.57 10.21 10.44 0.0M
2021-03-23 10.77 10.82 10.45 10.49 0.0M
2021-03-22 10.80 10.90 10.55 10.63 0.0M
2021-03-19 10.71 10.90 10.62 10.83 0.1M
2021-03-18 10.65 10.90 10.52 10.81 0.0M
2021-03-17 10.42 10.52 10.26 10.48 0.1M
2021-03-16 11.13 11.18 10.60 10.65 0.3M
2021-03-15 11.10 11.39 10.96 11.01 0.3M
2021-03-12 10.64 11.21 10.61 11.18 0.2M
2021-03-11 10.72 10.94 10.72 10.79 0.2M
2021-03-10 10.65 10.89 10.60 10.85 0.1M
2021-03-09 10.81 10.82 10.41 10.64 0.3M
2021-03-08 10.32 10.81 10.23 10.74 0.2M
2021-03-05 9.85 10.22 9.84 9.90 0.1M
2021-03-04 10.03 10.34 9.96 10.08 0.2M
2021-03-03 10.49 10.58 10.10 10.20 0.2M
2021-03-02 10.00 10.36 9.81 10.24 0.2M
2021-03-01 9.76 10.01 9.76 10.01 0.1M
2021-02-26 9.62 9.85 9.54 9.78 0.2M
2021-02-25 10.05 10.12 9.84 9.97 0.2M
2021-02-24 9.45 9.91 9.40 9.91 0.1M
2021-02-23 9.70 9.70 9.21 9.43 0.3M
2021-02-22 9.56 9.78 9.34 9.71 0.2M
2021-02-19 9.50 9.55 9.20 9.51 0.1M
2021-02-18 9.67 9.67 9.37 9.41 0.2M
2021-02-17 9.54 9.76 9.47 9.58 0.1M
2021-02-16 9.41 9.53 9.38 9.52 0.1M
2021-02-15 9.53 9.53 9.45 9.45 0.0M
2021-02-12 9.35 9.59 9.32 9.51 0.1M
2021-02-11 9.66 9.67 9.42 9.46 0.1M
2021-02-10 9.75 9.95 9.53 9.63 0.1M
2021-02-09 9.63 9.88 9.43 9.80 0.1M
2021-02-08 9.68 9.70 9.40 9.40 0.1M
2021-02-05 9.33 9.94 9.32 9.62 0.2M
2021-02-04 9.50 9.66 9.20 9.53 0.1M
2021-02-03 9.09 9.40 8.95 9.38 0.2M
2021-02-02 9.25 9.31 9.00 9.00 0.1M
2021-02-01 8.61 9.01 8.57 9.01 0.3M
2021-01-29 8.78 8.92 8.65 8.80 0.4M
2021-01-28 8.85 9.11 8.67 8.95 0.2M
2021-01-27 9.19 9.28 8.95 9.01 0.3M
2021-01-26 9.36 9.43 9.17 9.24 0.3M
2021-01-25 9.47 9.59 8.99 9.14 0.0M
2021-01-22 9.57 9.70 9.30 9.38 0.0M
2021-01-21 8.90 10.03 8.90 9.73 0.1M
2021-01-20 8.35 8.70 8.19 8.68 0.0M
2021-01-19 8.05 8.37 8.05 8.37 0.0M
2021-01-18 8.21 8.21 8.06 8.06 0.0M
2021-01-15 8.40 8.40 8.15 8.22 0.0M
2021-01-14 8.04 8.38 8.01 8.37 0.0M
2021-01-13 8.08 8.15 8.01 8.15 0.0M
2021-01-12 7.68 8.00 7.60 7.94 0.0M
2021-01-11 7.41 7.53 7.28 7.51 0.0M
2021-01-08 7.41 7.47 7.33 7.33 0.0M
2021-01-07 7.26 7.32 7.19 7.31 0.0M
2021-01-06 7.11 7.19 7.06 7.19 0.0M
2021-01-05 7.02 7.02 6.90 7.00 0.0M
2021-01-04 7.22 7.22 6.92 6.94 0.0M