Ford Motor

F
🏛️ germany →
10.30
Last Update: 2025-10-01
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
2023-12-29 10.97 11.11 10.97 11.02 0.0M
2023-12-28 11.04 11.05 10.94 10.94 0.0M
2023-12-27 11.08 11.12 10.89 10.91 0.0M
2023-12-22 11.01 11.05 10.97 11.04 0.0M
2023-12-21 10.69 10.85 10.62 10.85 0.0M
2023-12-20 10.69 10.84 10.69 10.84 0.0M
2023-12-19 10.76 10.80 10.76 10.78 0.0M
2023-12-18 10.86 10.87 10.80 10.80 0.0M
2023-12-15 10.85 10.99 10.84 10.87 0.0M
2023-12-14 10.19 10.65 10.17 10.62 0.0M
2023-12-13 10.11 10.15 9.95 9.95 0.0M
2023-12-12 10.15 10.21 10.10 10.21 0.0M
2023-12-11 10.12 10.17 10.10 10.17 0.0M
2023-12-08 9.90 10.10 9.88 10.09 0.0M
2023-12-07 9.82 9.92 9.76 9.89 0.0M
2023-12-06 9.67 9.89 9.65 9.89 0.0M
2023-12-05 9.80 9.80 9.65 9.76 0.0M
2023-12-04 9.60 9.82 9.54 9.77 0.0M
2023-12-01 9.38 9.50 9.30 9.49 0.0M
2023-11-30 9.58 9.72 9.34 9.36 0.0M
2023-11-29 9.26 9.77 9.26 9.54 0.0M
2023-11-28 9.31 9.31 9.24 9.30 0.0M
2023-11-27 9.38 9.38 9.32 9.36 0.0M
2023-11-24 9.26 9.45 9.25 9.42 0.0M
2023-11-23 9.26 9.32 9.25 9.25 0.0M
2023-11-22 9.22 9.36 9.21 9.32 0.0M
2023-11-21 9.33 9.35 9.12 9.12 0.0M
2023-11-20 9.30 9.37 9.25 9.33 0.0M
2023-11-17 9.31 9.34 9.25 9.25 0.0M
2023-11-16 9.54 9.54 9.31 9.31 0.0M
2023-11-15 9.50 9.58 9.41 9.51 0.0M
2023-11-14 9.10 9.44 9.02 9.44 0.0M
2023-11-13 9.07 9.12 9.05 9.05 0.0M
2023-11-10 9.02 9.04 8.96 8.97 0.0M
2023-11-09 9.30 9.30 9.14 9.19 0.0M
2023-11-08 9.40 9.43 9.29 9.29 0.0M
2023-11-07 9.48 9.53 9.36 9.38 0.0M
2023-11-06 9.76 9.80 9.54 9.56 0.0M
2023-11-03 9.46 9.77 9.45 9.69 0.0M
2023-11-02 9.25 9.37 9.22 9.37 0.0M
2023-11-01 9.32 9.33 9.17 9.21 0.0M
2023-10-31 9.06 9.20 8.97 9.14 0.0M
2023-10-30 9.38 9.41 9.05 9.12 0.0M
2023-10-27 10.28 10.31 9.54 9.59 0.0M
2023-10-26 10.93 11.02 10.71 10.71 0.0M
2023-10-25 10.62 10.62 10.49 10.49 0.0M
2023-10-24 10.64 10.77 10.59 10.72 0.0M
2023-10-23 10.80 10.82 10.70 10.76 0.0M
2023-10-20 10.87 10.93 10.75 10.81 0.0M
2023-10-19 11.03 11.03 10.82 10.86 0.0M
2023-10-18 11.09 11.20 11.09 11.10 0.0M
2023-10-17 11.09 11.26 11.06 11.26 0.0M
2023-10-16 11.17 11.18 11.04 11.13 0.0M
2023-10-13 11.21 11.23 11.14 11.14 0.0M
2023-10-12 11.19 11.25 11.06 11.25 0.0M
2023-10-11 11.35 11.50 11.34 11.35 0.0M
2023-10-10 11.25 11.41 11.22 11.39 0.0M
2023-10-09 11.11 11.21 11.11 11.19 0.0M
2023-10-06 11.10 11.15 10.98 11.03 0.0M
2023-10-05 11.19 11.25 11.06 11.06 0.0M
2023-10-04 11.33 11.37 11.25 11.29 0.0M
2023-10-03 11.59 11.59 11.36 11.41 0.0M
2023-10-02 11.64 11.69 11.52 11.58 0.0M
2023-09-29 11.73 11.77 11.72 11.77 0.0M
2023-09-28 11.58 11.65 11.41 11.65 0.0M
2023-09-27 11.63 11.69 11.61 11.62 0.0M
2023-09-26 11.69 11.74 11.62 11.66 0.0M
2023-09-25 11.58 11.80 11.45 11.78 0.0M
2023-09-22 11.29 11.77 11.27 11.59 0.0M
2023-09-21 11.38 11.43 11.28 11.40 0.0M
2023-09-20 11.61 11.65 11.57 11.57 0.0M
2023-09-19 11.41 11.50 11.35 11.50 0.0M
2023-09-18 11.69 11.70 11.38 11.46 0.0M
2023-09-15 11.53 11.75 11.41 11.75 0.0M
2023-09-14 11.66 11.70 11.54 11.54 0.0M
2023-09-13 11.50 11.80 11.50 11.79 0.2M
2023-09-12 11.17 11.51 11.17 11.34 0.0M
2023-09-11 11.43 11.43 11.17 11.20 0.0M
2023-09-08 10.97 11.17 10.97 11.17 0.0M
2023-09-07 11.06 11.06 11.00 11.01 0.0M
2023-09-06 11.10 11.11 10.97 10.97 0.0M
2023-09-05 11.12 11.14 11.06 11.14 0.0M
2023-09-04 11.18 11.18 11.08 11.12 0.0M
2023-09-01 11.05 11.15 11.03 11.07 0.0M
2023-08-31 10.94 11.03 10.91 11.03 0.0M
2023-08-30 10.95 10.97 10.87 10.91 0.0M
2023-08-29 10.85 10.92 10.84 10.92 0.0M
2023-08-28 10.84 10.99 10.84 10.87 0.0M
2023-08-25 10.82 10.83 10.69 10.80 0.0M
2023-08-24 10.88 10.88 10.70 10.72 0.0M
2023-08-23 10.82 10.88 10.74 10.80 0.0M
2023-08-22 10.85 10.94 10.77 10.84 0.0M
2023-08-21 10.83 10.92 10.81 10.81 0.0M
2023-08-18 10.73 10.84 10.64 10.82 0.0M
2023-08-17 10.77 10.80 10.72 10.78 0.0M
2023-08-16 10.86 10.87 10.74 10.82 0.0M
2023-08-15 11.01 11.04 10.80 10.87 0.0M
2023-08-14 10.94 10.98 10.89 10.98 0.0M
2023-08-11 10.84 10.95 10.83 10.86 0.0M
2023-08-10 11.41 11.46 11.09 11.09 0.0M
2023-08-09 11.58 11.63 11.41 11.43 0.0M
2023-08-08 11.56 11.62 11.49 11.49 0.0M
2023-08-07 11.50 11.64 11.50 11.51 0.0M
2023-08-04 11.76 11.88 11.62 11.62 0.0M
2023-08-03 11.79 11.86 11.64 11.70 0.0M
2023-08-02 11.96 11.96 11.78 11.78 0.0M
2023-08-01 11.85 11.97 11.78 11.94 0.0M
2023-07-31 11.80 11.80 11.55 11.78 0.0M
2023-07-28 12.21 12.24 11.70 11.79 0.0M
2023-07-27 12.16 12.42 12.16 12.42 0.0M
2023-07-26 12.12 12.22 12.07 12.14 0.0M
2023-07-25 12.52 12.59 12.27 12.27 0.0M
2023-07-24 12.27 12.47 12.27 12.44 0.0M
2023-07-21 12.30 12.49 12.21 12.34 0.0M
2023-07-20 12.20 12.40 12.20 12.35 0.0M
2023-07-19 12.55 12.55 12.39 12.46 0.0M
2023-07-18 12.11 12.37 12.11 12.32 0.0M
2023-07-17 13.16 13.17 12.52 12.52 0.0M
2023-07-14 13.35 13.36 13.18 13.20 0.0M
2023-07-13 13.43 13.49 13.32 13.32 0.0M
2023-07-12 13.66 13.70 13.53 13.54 0.0M
2023-07-11 13.48 13.60 13.48 13.53 0.0M
2023-07-10 13.40 13.54 13.36 13.40 0.0M
2023-07-07 13.56 13.62 13.47 13.62 0.0M
2023-07-06 13.86 13.87 13.50 13.55 0.0M
2023-07-05 13.86 13.93 13.58 13.93 0.0M
2023-07-04 13.82 13.87 13.58 13.75 0.0M
2023-07-03 13.80 13.82 13.71 13.78 0.0M
2023-06-30 13.54 13.75 13.54 13.68 0.0M
2023-06-29 13.39 13.71 13.38 13.47 0.0M
2023-06-28 12.91 13.21 12.91 13.12 0.0M
2023-06-27 12.71 12.92 12.71 12.82 0.0M
2023-06-26 12.67 12.78 12.63 12.65 0.0M
2023-06-23 12.80 12.83 12.67 12.67 0.0M
2023-06-22 12.56 12.60 12.40 12.43 0.0M
2023-06-21 12.93 12.95 12.62 12.62 0.0M
2023-06-20 13.04 13.04 12.69 12.69 0.0M
2023-06-19 12.99 13.06 12.91 13.06 0.0M
2023-06-16 13.06 13.08 12.94 12.94 0.0M
2023-06-15 12.91 12.99 12.67 12.93 0.0M
2023-06-14 12.98 13.12 12.90 13.12 0.0M
2023-06-13 12.67 12.84 12.58 12.81 0.0M
2023-06-12 12.62 12.71 12.58 12.66 0.0M
2023-06-09 12.55 12.81 12.45 12.64 0.0M
2023-06-08 12.40 12.52 12.32 12.32 0.0M
2023-06-07 11.88 12.37 11.87 12.37 0.0M
2023-06-06 11.54 11.87 11.51 11.84 0.0M
2023-06-05 11.39 11.75 11.39 11.62 0.0M
2023-06-02 11.05 11.44 11.05 11.44 0.0M
2023-06-01 11.17 11.17 11.04 11.09 0.0M
2023-05-31 11.59 11.70 11.12 11.12 0.0M
2023-05-30 11.33 11.71 11.29 11.59 0.0M
2023-05-29 11.02 11.21 11.02 11.21 0.0M
2023-05-26 10.63 11.30 10.57 11.16 0.0M
2023-05-25 10.53 10.55 10.43 10.50 0.0M
2023-05-24 10.68 10.68 10.36 10.36 0.0M
2023-05-23 10.54 10.87 10.54 10.87 0.0M
2023-05-22 10.70 10.70 10.38 10.51 0.0M
2023-05-19 10.58 10.75 10.56 10.57 0.0M
2023-05-18 10.50 10.63 10.50 10.63 0.0M
2023-05-17 10.36 10.44 10.32 10.44 0.0M
2023-05-16 10.48 10.50 10.35 10.41 0.0M
2023-05-15 10.69 10.69 10.58 10.62 0.0M
2023-05-12 10.77 10.77 10.65 10.65 0.0M
2023-05-11 10.65 10.72 10.65 10.72 0.0M
2023-05-10 10.67 10.75 10.66 10.72 0.0M
2023-05-09 10.76 10.80 10.64 10.64 0.0M
2023-05-08 10.67 10.78 10.67 10.69 0.0M
2023-05-05 10.38 10.65 10.33 10.65 0.0M
2023-05-04 10.58 10.61 10.33 10.38 0.0M
2023-05-03 10.37 10.58 10.34 10.58 0.0M
2023-05-02 10.94 10.94 10.52 10.53 0.0M
2023-04-28 10.34 10.62 10.30 10.62 0.0M
2023-04-27 10.38 10.42 10.27 10.32 0.0M
2023-04-26 10.55 10.67 10.42 10.42 0.0M
2023-04-25 10.78 10.89 10.55 10.59 0.0M
2023-04-24 10.61 10.75 10.51 10.74 0.0M
2023-04-21 10.61 10.71 10.55 10.62 0.0M
2023-04-20 10.83 10.83 10.41 10.54 0.0M
2023-04-19 11.39 11.40 11.03 11.05 0.0M
2023-04-18 11.46 11.48 11.43 11.43 0.0M
2023-04-17 11.32 11.38 11.19 11.31 0.0M
2023-04-14 11.12 11.26 11.12 11.19 0.0M
2023-04-13 11.43 11.44 11.03 11.10 0.0M
2023-04-12 11.73 11.73 11.43 11.45 0.0M
2023-04-11 11.40 11.69 11.40 11.69 0.0M
2023-04-06 11.12 11.31 11.12 11.16 0.0M
2023-04-05 11.44 11.44 11.11 11.17 0.0M
2023-04-04 11.51 11.54 11.34 11.34 0.0M
2023-04-03 11.53 11.53 11.34 11.40 0.0M
2023-03-31 11.11 11.34 11.11 11.33 0.0M
2023-03-30 11.05 11.14 10.94 11.08 0.0M
2023-03-29 10.60 10.87 10.60 10.87 0.0M
2023-03-28 10.46 10.58 10.46 10.51 0.0M
2023-03-27 10.72 10.72 10.47 10.54 0.0M
2023-03-24 10.39 10.46 10.29 10.45 0.0M
2023-03-23 10.56 10.64 10.40 10.57 0.0M
2023-03-22 10.79 10.86 10.65 10.75 0.0M
2023-03-21 10.39 10.76 10.31 10.74 0.0M
2023-03-20 10.45 10.54 10.29 10.29 0.0M
2023-03-17 10.94 10.98 10.35 10.38 0.0M
2023-03-16 10.95 10.96 10.74 10.88 0.0M
2023-03-15 11.02 11.03 10.63 10.75 0.0M
2023-03-14 11.14 11.28 11.09 11.09 0.0M
2023-03-13 11.37 11.40 10.47 10.99 0.0M
2023-03-10 11.59 11.66 11.20 11.55 0.0M
2023-03-09 12.02 12.09 11.97 11.97 0.0M
2023-03-08 12.01 12.06 11.90 11.99 0.0M
2023-03-07 11.87 12.06 11.87 11.99 0.0M
2023-03-06 12.24 12.24 12.01 12.07 0.0M
2023-03-03 11.73 12.13 11.67 12.13 0.0M
2023-03-02 11.39 11.51 11.37 11.46 0.0M
2023-03-01 11.29 11.57 11.20 11.43 0.0M
2023-02-28 11.15 11.30 11.15 11.25 0.0M
2023-02-27 11.14 11.44 11.11 11.28 0.0M
2023-02-24 11.27 11.30 11.00 11.07 0.0M
2023-02-23 11.46 11.46 11.15 11.19 0.0M
2023-02-22 11.38 11.46 11.32 11.38 0.0M
2023-02-21 11.82 11.85 11.45 11.45 0.0M
2023-02-20 11.91 11.93 11.78 11.93 0.0M
2023-02-17 12.00 12.00 11.73 11.82 0.0M
2023-02-16 11.72 11.97 11.57 11.96 0.0M
2023-02-15 11.96 11.96 11.68 11.80 0.0M
2023-02-14 11.96 12.18 11.87 11.98 0.0M
2023-02-13 11.83 11.87 11.67 11.87 0.0M
2023-02-10 11.86 11.86 11.39 11.70 0.0M
2023-02-09 11.74 12.09 11.74 11.95 0.0M
2023-02-08 11.75 11.93 11.63 11.73 0.0M
2023-02-07 11.39 11.55 11.39 11.55 0.0M
2023-02-06 11.49 11.49 11.19 11.30 0.0M
2023-02-03 11.59 11.74 11.11 11.67 0.1M
2023-02-02 11.81 12.51 11.81 12.48 0.0M
2023-02-01 11.64 11.75 11.60 11.71 0.0M
2023-01-31 11.17 11.63 11.09 11.52 0.0M
2023-01-30 11.50 11.50 11.11 11.29 0.0M
2023-01-27 10.98 11.28 10.98 11.28 0.0M
2023-01-26 11.16 11.16 11.00 11.02 0.0M
2023-01-25 11.05 11.07 10.79 10.86 0.0M
2023-01-24 11.17 11.17 10.92 11.03 0.0M
2023-01-23 10.77 10.96 10.63 10.96 0.0M
2023-01-20 10.60 10.68 10.51 10.61 0.0M
2023-01-19 10.76 10.76 10.48 10.51 0.0M
2023-01-18 10.84 11.01 10.84 10.92 0.0M
2023-01-17 10.96 11.01 10.74 10.88 0.0M
2023-01-16 11.09 11.16 10.96 11.06 0.0M
2023-01-13 11.53 11.53 10.87 10.91 0.0M
2023-01-12 11.63 11.63 11.43 11.55 0.0M
2023-01-11 11.16 11.43 11.16 11.43 0.0M
2023-01-10 11.16 11.16 10.96 11.14 0.0M
2023-01-09 11.07 11.26 11.07 11.21 0.0M
2023-01-06 11.01 11.01 10.79 10.95 0.0M
2023-01-05 10.55 10.91 10.54 10.91 0.0M
2023-01-04 10.34 10.61 10.34 10.61 0.0M
2023-01-03 10.49 10.56 10.31 10.42 0.0M
2023-01-02 10.41 10.51 10.36 10.49 0.0M