Ford Motor

F
🏛️ germany →
10.24
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
2022-12-30 10.13 10.17 10.01 10.02 0.0M
2022-12-29 9.65 10.00 9.64 10.00 0.0M
2022-12-28 9.86 9.92 9.70 9.70 0.0M
2022-12-27 10.12 10.13 9.85 9.99 0.0M
2022-12-23 10.08 10.08 9.98 10.00 0.0M
2022-12-22 10.50 10.50 9.95 9.95 0.0M
2022-12-21 10.25 10.37 10.14 10.36 0.0M
2022-12-20 10.41 10.41 9.93 10.04 0.0M
2022-12-19 10.85 10.85 10.32 10.32 0.0M
2022-12-16 11.43 11.54 10.94 10.94 0.0M
2022-12-15 11.99 11.99 11.53 11.53 0.0M
2022-12-14 12.05 12.09 11.86 12.09 0.0M
2022-12-13 12.02 12.24 11.93 11.93 0.0M
2022-12-12 11.62 11.80 11.60 11.79 0.0M
2022-12-09 11.73 11.87 11.60 11.87 0.0M
2022-12-08 11.73 11.84 11.68 11.68 0.0M
2022-12-07 12.03 12.03 11.78 11.86 0.0M
2022-12-06 11.91 12.09 11.73 11.83 0.0M
2022-12-05 12.17 12.35 12.10 12.10 0.0M
2022-12-02 12.57 12.57 12.40 12.40 0.0M
2022-12-01 12.64 12.77 12.37 12.63 0.0M
2022-11-30 12.34 12.57 12.34 12.37 0.0M
2022-11-29 12.57 12.57 12.40 12.51 0.0M
2022-11-28 12.58 12.58 12.42 12.42 0.0M
2022-11-25 12.76 12.76 12.60 12.69 0.0M
2022-11-24 12.61 12.85 12.61 12.85 0.0M
2022-11-23 12.86 12.86 12.63 12.64 0.0M
2022-11-22 12.62 12.91 12.62 12.82 0.0M
2022-11-21 12.64 12.81 12.64 12.74 0.0M
2022-11-18 12.48 12.75 12.48 12.64 0.0M
2022-11-17 12.55 12.62 12.35 12.41 0.0M
2022-11-16 12.94 12.94 12.61 12.61 0.0M
2022-11-15 12.87 13.12 12.81 13.12 0.0M
2022-11-14 13.04 13.06 12.86 12.97 0.0M
2022-11-11 13.13 13.27 12.98 13.06 0.0M
2022-11-10 12.50 13.11 12.42 13.11 0.0M
2022-11-09 12.83 12.83 12.52 12.56 0.0M
2022-11-08 12.77 12.92 12.69 12.75 0.0M
2022-11-07 12.85 12.85 12.64 12.72 0.0M
2022-11-04 12.76 13.04 12.70 12.70 0.0M
2022-11-03 12.63 12.92 12.40 12.90 0.0M
2022-11-02 12.70 12.89 12.53 12.72 0.0M
2022-11-01 12.73 12.82 12.58 12.68 0.0M
2022-10-31 12.55 12.79 12.39 12.73 0.0M
2022-10-28 12.19 12.47 12.13 12.33 0.0M
2022-10-27 11.89 12.19 11.51 12.19 0.1M
2022-10-26 11.92 12.10 11.87 12.08 0.0M
2022-10-25 11.73 12.13 11.73 12.11 0.0M
2022-10-24 11.73 11.94 11.47 11.69 0.0M
2022-10-21 11.35 11.50 11.18 11.47 0.0M
2022-10-20 11.61 11.63 11.48 11.51 0.0M
2022-10-19 11.58 11.58 11.40 11.56 0.0M
2022-10-18 11.47 11.58 11.41 11.41 0.0M
2022-10-17 11.52 11.52 11.19 11.30 0.0M
2022-10-14 11.42 11.47 11.21 11.27 0.0M
2022-10-13 11.19 11.29 10.93 11.24 0.0M
2022-10-12 11.22 11.33 11.09 11.16 0.0M
2022-10-11 10.87 11.31 10.80 11.31 0.0M
2022-10-10 11.54 11.56 10.91 10.95 0.1M
2022-10-07 11.84 11.87 11.65 11.68 0.1M
2022-10-06 11.79 11.87 11.73 11.85 0.1M
2022-10-05 11.62 11.97 11.52 11.72 0.0M
2022-10-04 11.16 11.58 11.08 11.54 0.0M
2022-10-03 10.85 11.00 10.65 11.00 0.0M
2022-09-30 11.07 11.07 10.79 10.96 0.0M
2022-09-29 11.66 11.75 11.09 11.10 0.0M
2022-09-28 11.59 11.78 11.36 11.74 0.0M
2022-09-27 11.89 11.93 11.69 11.69 0.0M
2022-09-26 12.07 12.07 11.70 11.75 0.0M
2022-09-23 12.18 12.18 11.59 11.72 0.0M
2022-09-22 12.30 12.62 12.30 12.36 0.0M
2022-09-21 12.55 12.81 12.31 12.81 0.0M
2022-09-20 13.35 13.42 12.70 12.70 0.0M
2022-09-19 13.68 14.01 13.60 13.93 0.0M
2022-09-16 13.79 13.82 13.70 13.70 0.0M
2022-09-15 14.03 14.05 13.68 14.05 0.0M
2022-09-14 14.00 14.00 13.78 13.82 0.0M
2022-09-13 14.42 14.43 14.00 14.00 0.0M
2022-09-12 14.39 14.49 14.28 14.45 0.0M
2022-09-09 14.55 14.56 14.34 14.34 0.0M
2022-09-08 14.69 14.69 14.33 14.38 0.0M
2022-09-07 14.28 14.32 14.26 14.32 0.0M
2022-09-06 14.33 14.45 14.13 14.21 0.0M
2022-09-05 14.44 14.65 14.19 14.50 0.0M
2022-09-02 14.16 14.61 14.16 14.50 0.0M
2022-09-01 14.17 14.17 13.98 14.14 0.0M
2022-08-31 14.42 14.52 14.31 14.31 0.0M
2022-08-30 14.60 14.79 14.39 14.44 0.0M
2022-08-29 14.53 14.53 14.19 14.48 0.0M
2022-08-26 14.88 14.94 14.57 14.57 0.0M
2022-08-25 14.66 15.01 14.66 14.88 0.0M
2022-08-24 14.28 14.70 14.28 14.67 0.0M
2022-08-23 14.12 14.44 14.12 14.35 0.0M
2022-08-22 14.71 14.74 14.04 14.27 0.0M
2022-08-19 15.15 15.15 14.74 14.78 0.0M
2022-08-18 14.55 14.87 14.55 14.87 0.0M
2022-08-17 15.14 15.31 14.74 14.74 0.0M
2022-08-16 15.15 15.20 14.97 15.14 0.0M
2022-08-15 15.00 15.00 14.68 14.91 0.0M
2022-08-12 14.23 14.65 14.23 14.65 0.0M
2022-08-11 14.27 14.28 14.07 14.26 0.0M
2022-08-10 13.90 14.10 13.74 14.00 0.0M
2022-08-09 14.63 14.63 14.20 14.20 0.0M
2022-08-08 14.08 14.56 14.04 14.52 0.0M
2022-08-05 14.15 14.22 14.00 14.05 0.0M
2022-08-04 14.29 14.55 14.11 14.15 0.0M
2022-08-03 13.88 14.80 13.88 14.49 0.0M
2022-08-02 14.10 14.12 13.72 14.07 0.0M
2022-08-01 13.51 13.89 13.31 13.89 0.0M
2022-07-29 13.04 13.24 12.92 13.13 0.0M
2022-07-28 12.81 13.08 12.61 12.72 0.0M
2022-07-27 11.71 11.86 11.64 11.85 0.0M
2022-07-26 11.84 11.89 11.62 11.69 0.0M
2022-07-25 11.77 11.90 11.64 11.82 0.0M
2022-07-22 11.81 12.06 11.78 11.78 0.0M
2022-07-21 11.72 12.01 11.70 11.81 0.0M
2022-07-20 11.49 11.73 11.49 11.69 0.0M
2022-07-19 10.93 11.58 10.93 11.58 0.0M
2022-07-18 11.07 11.28 11.07 11.23 0.0M
2022-07-15 10.78 10.88 10.63 10.88 0.0M
2022-07-14 10.59 10.76 10.48 10.48 0.0M
2022-07-13 10.60 10.63 10.50 10.60 0.0M
2022-07-12 10.53 10.79 10.51 10.79 0.0M
2022-07-11 10.81 10.81 10.64 10.64 0.0M
2022-07-08 10.81 10.81 10.63 10.81 0.0M
2022-07-07 10.19 10.68 10.18 10.68 0.0M
2022-07-06 10.14 10.31 10.04 10.04 0.0M
2022-07-05 10.13 10.32 9.82 9.91 0.0M
2022-07-04 10.23 10.23 10.09 10.22 0.0M
2022-07-01 9.96 10.18 9.80 10.08 0.0M
2022-06-30 10.16 10.25 10.03 10.08 0.0M
2022-06-29 10.61 10.70 10.31 10.33 0.0M
2022-06-28 10.57 10.96 10.57 10.75 0.0M
2022-06-27 10.88 10.88 10.65 10.73 0.0M
2022-06-24 10.42 10.74 10.32 10.68 0.0M
2022-06-23 10.19 10.36 10.19 10.20 0.0M
2022-06-22 10.14 10.35 9.96 10.27 0.0M
2022-06-21 10.09 10.29 10.09 10.24 0.0M
2022-06-20 9.99 10.19 9.95 10.19 0.0M
2022-06-17 10.17 10.24 9.80 10.09 0.0M
2022-06-16 11.11 11.11 10.13 10.24 0.0M
2022-06-15 11.11 11.11 10.89 11.10 0.0M
2022-06-14 10.84 11.06 10.69 11.03 0.0M
2022-06-13 10.98 11.31 10.57 10.77 0.0M
2022-06-10 11.73 11.76 11.70 11.76 0.0M
2022-06-09 11.97 11.99 11.76 11.86 0.0M
2022-06-08 11.88 12.11 11.88 12.00 0.0M
2022-06-07 11.69 11.89 11.65 11.83 0.0M
2022-06-06 12.09 12.09 11.77 11.83 0.0M
2022-06-03 12.30 12.30 11.77 11.80 0.0M
2022-06-02 12.01 12.12 11.87 12.09 0.0M
2022-06-01 12.17 12.17 11.88 11.88 0.0M
2022-05-31 11.94 12.11 11.62 11.92 0.0M
2022-05-30 11.89 12.11 11.89 11.94 0.0M
2022-05-27 11.56 11.79 11.49 11.79 0.0M
2022-05-26 11.08 11.50 11.08 11.46 0.0M
2022-05-25 10.91 11.18 10.86 11.12 0.0M
2022-05-24 11.09 11.09 10.77 10.77 0.0M
2022-05-23 11.22 11.50 11.04 11.34 0.0M
2022-05-20 11.53 11.81 11.00 11.09 0.0M
2022-05-19 11.46 11.46 11.19 11.45 0.0M
2022-05-18 12.15 12.15 11.62 11.62 0.0M
2022-05-17 11.89 11.99 11.76 11.90 0.0M
2022-05-16 12.15 12.21 11.74 11.74 0.0M
2022-05-13 11.43 12.16 11.39 12.16 0.0M
2022-05-12 11.23 11.48 11.00 11.41 0.0M
2022-05-11 11.89 12.04 11.79 11.86 0.0M
2022-05-10 11.92 12.13 11.75 11.75 0.0M
2022-05-09 13.30 13.41 12.81 12.85 0.0M
2022-05-06 13.78 13.80 13.30 13.46 0.0M
2022-05-05 13.91 14.10 13.53 13.82 0.0M
2022-05-04 14.02 14.02 13.61 13.62 0.0M
2022-05-03 13.73 13.79 13.50 13.79 0.0M
2022-05-02 13.64 13.73 13.24 13.39 0.0M
2022-04-29 13.69 14.00 13.69 13.97 0.0M
2022-04-28 14.31 14.59 13.29 13.66 0.0M
2022-04-27 14.03 14.17 13.57 14.10 0.0M
2022-04-26 14.07 14.41 13.81 13.85 0.0M
2022-04-25 14.02 14.35 13.61 13.81 0.0M
2022-04-22 14.57 14.60 14.25 14.25 0.0M
2022-04-21 14.79 15.17 14.75 14.76 0.0M
2022-04-20 14.85 15.20 14.80 14.88 0.0M
2022-04-19 14.81 14.99 14.43 14.98 0.0M
2022-04-14 14.34 14.58 14.12 14.51 0.0M
2022-04-13 14.25 14.32 14.12 14.21 0.0M
2022-04-12 14.03 14.40 13.90 14.33 0.0M
2022-04-11 13.91 14.45 13.54 14.09 0.0M
2022-04-08 13.85 14.12 13.70 14.12 0.0M
2022-04-07 13.94 14.10 13.46 13.48 0.0M
2022-04-06 14.51 14.64 14.09 14.11 0.0M
2022-04-05 15.30 15.30 14.61 14.61 0.0M
2022-04-04 15.09 15.26 14.96 15.14 0.0M
2022-04-01 15.45 15.47 14.94 14.98 0.0M
2022-03-31 15.60 15.62 15.42 15.45 0.0M
2022-03-30 15.98 16.06 15.64 15.67 0.0M
2022-03-29 15.11 15.97 15.10 15.85 0.0M
2022-03-28 15.13 15.13 14.85 14.92 0.0M
2022-03-25 15.34 15.34 14.90 14.99 0.0M
2022-03-24 15.37 15.40 15.17 15.32 0.0M
2022-03-23 15.51 15.65 15.27 15.32 0.0M
2022-03-22 15.18 15.56 15.05 15.40 0.0M
2022-03-21 15.26 15.46 15.00 15.03 0.0M
2022-03-18 15.00 15.01 14.83 14.96 0.0M
2022-03-17 15.16 15.16 14.65 14.77 0.0M
2022-03-16 14.86 15.09 14.75 15.07 0.0M
2022-03-15 14.35 14.56 14.04 14.53 0.0M
2022-03-14 14.63 14.83 14.44 14.46 0.0M
2022-03-11 14.60 15.07 14.60 14.70 0.0M
2022-03-10 14.82 15.13 14.34 14.43 0.0M
2022-03-09 15.00 15.22 14.75 14.92 0.0M
2022-03-08 14.34 15.00 14.34 14.83 0.1M
2022-03-07 15.01 15.48 14.40 15.11 0.1M
2022-03-04 15.64 15.95 15.26 15.26 0.0M
2022-03-03 16.60 16.67 15.78 15.85 0.0M
2022-03-02 14.99 16.16 14.66 16.02 0.1M
2022-03-01 15.46 15.85 15.00 15.00 0.0M
2022-02-28 15.69 15.72 15.32 15.67 0.0M
2022-02-25 15.04 15.68 14.81 15.66 0.0M
2022-02-24 13.80 14.89 13.52 14.85 0.1M
2022-02-23 15.31 15.60 15.19 15.26 0.0M
2022-02-22 15.10 15.79 15.07 15.40 0.0M
2022-02-21 16.13 16.13 15.40 15.41 0.0M
2022-02-18 15.64 16.25 15.43 15.90 0.1M
2022-02-17 15.81 15.81 15.50 15.57 0.0M
2022-02-16 15.65 15.97 15.65 15.83 0.0M
2022-02-15 15.41 15.83 15.39 15.68 0.0M
2022-02-14 15.35 15.56 15.17 15.52 0.0M
2022-02-11 15.65 16.07 15.63 15.96 0.0M
2022-02-10 15.78 16.14 15.76 15.98 0.0M
2022-02-09 15.67 16.03 15.58 15.94 0.1M
2022-02-08 15.67 15.68 14.94 15.27 0.0M
2022-02-07 15.79 15.80 15.48 15.57 0.0M
2022-02-04 16.80 16.80 15.34 15.47 0.1M
2022-02-03 17.96 18.09 17.66 17.84 0.0M
2022-02-02 18.41 18.69 17.94 17.95 0.1M
2022-02-01 17.92 18.35 17.75 18.20 0.0M
2022-01-31 17.65 17.86 17.38 17.86 0.0M
2022-01-28 17.79 17.79 17.00 17.40 0.0M
2022-01-27 17.67 18.45 17.67 17.95 0.0M
2022-01-26 17.83 18.75 17.75 17.90 0.1M
2022-01-25 17.58 17.97 17.40 17.65 0.0M
2022-01-24 18.15 18.40 16.97 17.28 0.1M
2022-01-21 18.91 18.99 18.20 18.82 0.1M
2022-01-20 19.62 20.18 19.15 19.97 0.1M
2022-01-19 21.38 21.76 20.03 20.13 0.0M
2022-01-18 22.05 22.11 21.54 21.61 0.0M
2022-01-17 22.29 22.38 21.91 22.17 0.0M
2022-01-14 21.77 21.92 21.32 21.83 0.1M
2022-01-13 21.19 22.39 21.14 22.39 0.0M
2022-01-12 21.60 21.63 21.07 21.20 0.0M
2022-01-11 21.04 21.14 20.62 21.01 0.0M
2022-01-10 21.49 21.65 20.61 20.87 0.0M
2022-01-07 22.00 22.10 21.25 21.48 0.1M
2022-01-06 21.10 21.48 20.70 20.88 0.1M
2022-01-05 21.64 21.91 20.80 21.70 0.0M
2022-01-04 19.30 21.22 19.30 21.22 0.0M
2022-01-03 18.51 19.26 18.17 19.11 0.0M