Ford Motor

F
🏛️ germany →
10.26
Last Update: 2025-09-26
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 10.05 10.07 9.99 9.99 0.0M
2022-12-29 9.58 10.08 9.56 10.08 0.0M
2022-12-28 9.77 9.88 9.61 9.66 0.0M
2022-12-27 9.91 10.06 9.82 9.82 0.0M
2022-12-23 9.90 10.01 9.88 9.97 0.0M
2022-12-22 10.33 10.39 9.87 9.89 0.0M
2022-12-21 10.15 10.34 10.13 10.33 0.0M
2022-12-20 10.25 10.28 10.01 10.15 0.0M
2022-12-19 10.66 10.78 10.21 10.21 0.0M
2022-12-16 11.39 11.39 10.75 10.75 0.0M
2022-12-15 11.79 11.79 11.50 11.53 0.0M
2022-12-14 11.91 12.09 11.76 11.76 0.0M
2022-12-13 11.89 12.18 11.80 11.86 0.0M
2022-12-12 11.65 11.82 11.57 11.82 0.0M
2022-12-09 11.55 11.83 11.55 11.69 0.0M
2022-12-08 11.59 11.72 11.59 11.60 0.0M
2022-12-07 11.85 11.87 11.66 11.66 0.0M
2022-12-06 11.92 11.96 11.69 11.72 0.0M
2022-12-05 12.16 12.30 12.02 12.02 0.0M
2022-12-02 12.42 12.51 12.30 12.30 0.0M
2022-12-01 12.35 12.65 12.35 12.52 0.0M
2022-11-30 12.36 12.46 12.24 12.41 0.0M
2022-11-29 12.38 12.51 12.32 12.47 0.0M
2022-11-28 12.56 12.59 12.40 12.45 0.0M
2022-11-25 12.66 12.69 12.58 12.63 0.0M
2022-11-24 12.53 12.77 12.53 12.72 0.0M
2022-11-23 12.67 12.78 12.57 12.61 0.0M
2022-11-22 12.67 12.86 12.65 12.78 0.0M
2022-11-21 12.66 12.76 12.65 12.75 0.0M
2022-11-18 12.46 12.71 12.46 12.60 0.0M
2022-11-17 12.57 12.58 12.39 12.47 0.0M
2022-11-16 12.75 12.78 12.60 12.60 0.0M
2022-11-15 12.73 13.13 12.69 12.94 0.0M
2022-11-14 12.93 13.04 12.85 12.85 0.0M
2022-11-11 12.96 13.25 12.94 13.25 0.0M
2022-11-10 12.31 13.14 12.31 13.00 0.0M
2022-11-09 12.69 12.74 12.48 12.48 0.0M
2022-11-08 12.75 12.87 12.66 12.71 0.0M
2022-11-07 12.84 12.84 12.66 12.79 0.0M
2022-11-04 12.59 12.91 12.58 12.67 0.0M
2022-11-03 12.31 12.89 12.31 12.69 0.0M
2022-11-02 12.61 12.84 12.43 12.43 0.0M
2022-11-01 12.58 12.78 12.58 12.68 0.0M
2022-10-31 12.60 12.73 12.39 12.65 0.0M
2022-10-28 12.20 12.49 11.61 12.47 0.0M
2022-10-27 11.75 12.20 11.63 12.20 0.0M
2022-10-26 11.78 12.12 11.77 11.92 0.0M
2022-10-25 11.73 12.23 11.72 12.07 0.0M
2022-10-24 11.53 11.82 11.43 11.82 0.0M
2022-10-21 11.15 11.57 11.14 11.57 0.0M
2022-10-20 11.50 11.59 11.29 11.29 0.0M
2022-10-19 11.53 11.61 11.38 11.61 0.0M
2022-10-18 11.36 11.55 11.36 11.39 0.0M
2022-10-17 11.17 11.41 11.17 11.23 0.0M
2022-10-14 11.23 11.40 11.15 11.29 0.0M
2022-10-13 11.08 11.25 10.91 11.25 0.0M
2022-10-12 11.11 11.26 11.08 11.24 0.0M
2022-10-11 10.88 11.33 10.81 11.12 0.0M
2022-10-10 11.63 11.63 10.95 10.97 0.0M
2022-10-07 11.63 11.88 11.62 11.69 0.0M
2022-10-06 11.80 11.90 11.68 11.82 0.0M
2022-10-05 11.47 11.84 11.39 11.82 0.0M
2022-10-04 10.97 11.52 10.96 11.52 0.0M
2022-10-03 10.67 11.04 10.61 10.96 0.0M
2022-09-30 10.85 11.01 10.75 10.75 0.0M
2022-09-29 11.70 11.70 10.91 10.91 0.0M
2022-09-28 11.63 11.75 11.40 11.66 0.0M
2022-09-27 11.62 11.85 11.49 11.59 0.0M
2022-09-26 11.86 11.89 11.69 11.77 0.0M
2022-09-23 12.07 12.10 11.56 11.67 0.0M
2022-09-22 12.38 12.53 12.24 12.24 0.0M
2022-09-21 12.31 12.89 12.31 12.75 0.0M
2022-09-20 13.28 13.46 12.29 12.29 0.0M
2022-09-19 13.75 13.94 13.53 13.87 0.0M
2022-09-16 13.71 13.82 13.61 13.69 0.0M
2022-09-15 13.80 14.08 13.68 14.00 0.0M
2022-09-14 13.75 13.82 13.59 13.72 0.0M
2022-09-13 14.33 14.41 13.99 14.00 0.0M
2022-09-12 14.24 14.51 14.17 14.42 0.0M
2022-09-09 14.32 14.54 14.32 14.37 0.0M
2022-09-08 14.45 14.47 14.27 14.47 0.0M
2022-09-07 14.26 14.51 14.12 14.51 0.0M
2022-09-06 14.22 14.46 14.15 14.24 0.0M
2022-09-05 14.34 14.36 14.25 14.27 0.0M
2022-09-02 14.20 14.52 14.19 14.27 0.0M
2022-09-01 14.02 14.17 13.98 14.17 0.0M
2022-08-31 14.42 14.54 14.31 14.33 0.0M
2022-08-30 14.60 14.73 14.24 14.40 0.0M
2022-08-29 14.31 14.69 14.28 14.63 0.0M
2022-08-26 14.70 14.89 14.51 14.51 0.0M
2022-08-25 14.53 15.03 14.53 14.94 0.0M
2022-08-24 14.35 14.69 14.31 14.61 0.0M
2022-08-23 14.25 14.43 14.10 14.43 0.0M
2022-08-22 14.45 14.60 14.12 14.21 0.0M
2022-08-19 14.92 14.92 14.73 14.81 0.0M
2022-08-18 14.58 15.03 14.58 15.03 0.0M
2022-08-17 15.05 15.05 14.69 14.77 0.0M
2022-08-16 14.95 15.36 14.80 15.16 0.0M
2022-08-15 14.68 15.09 14.66 15.09 0.0M
2022-08-12 14.27 14.74 14.20 14.74 0.0M
2022-08-11 14.04 14.43 14.00 14.32 0.0M
2022-08-10 13.70 14.07 13.70 14.07 0.0M
2022-08-09 14.46 14.51 13.95 13.95 0.0M
2022-08-08 14.08 14.61 14.01 14.57 0.0M
2022-08-05 14.08 14.15 14.00 14.04 0.0M
2022-08-04 14.30 14.58 14.04 14.04 0.0M
2022-08-03 13.96 14.51 13.91 14.51 0.0M
2022-08-02 13.93 14.13 13.84 14.01 0.0M
2022-08-01 13.29 14.02 13.29 14.02 0.0M
2022-07-29 12.89 13.52 12.86 13.52 0.0M
2022-07-28 12.75 12.87 12.62 12.87 0.0M
2022-07-27 11.75 12.10 11.69 12.10 0.0M
2022-07-26 11.64 11.90 11.61 11.61 0.0M
2022-07-25 11.68 11.84 11.60 11.77 0.0M
2022-07-22 11.74 11.92 11.72 11.78 0.0M
2022-07-21 11.73 11.90 11.57 11.90 0.0M
2022-07-20 11.48 11.73 11.45 11.73 0.0M
2022-07-19 11.03 11.60 10.95 11.53 0.0M
2022-07-18 11.12 11.27 11.03 11.03 0.0M
2022-07-15 10.67 11.06 10.57 11.02 0.0M
2022-07-14 10.62 10.63 10.53 10.63 0.0M
2022-07-13 10.70 10.78 10.54 10.71 0.0M
2022-07-12 10.45 10.89 10.43 10.81 0.0M
2022-07-11 10.61 10.71 10.57 10.61 0.0M
2022-07-08 10.59 10.78 10.59 10.71 0.0M
2022-07-07 10.15 10.69 10.14 10.69 0.0M
2022-07-06 10.08 10.25 10.02 10.06 0.0M
2022-07-05 10.08 10.21 9.71 9.92 0.0M
2022-07-04 10.02 10.05 9.97 10.05 0.0M
2022-07-01 9.83 10.05 9.80 10.05 0.0M
2022-06-30 10.18 10.19 9.87 10.08 0.0M
2022-06-29 10.48 10.50 10.24 10.24 0.0M
2022-06-28 10.58 10.86 10.58 10.63 0.0M
2022-06-27 10.63 10.74 10.61 10.64 0.0M
2022-06-24 10.24 10.73 10.23 10.69 0.0M
2022-06-23 10.00 10.29 10.00 10.03 0.0M
2022-06-22 10.05 10.23 9.98 10.22 0.0M
2022-06-21 10.24 10.27 10.12 10.22 0.0M
2022-06-20 9.95 10.02 9.95 10.02 0.0M
2022-06-17 9.95 10.15 9.90 9.97 0.0M
2022-06-16 11.00 11.00 10.02 10.02 0.0M
2022-06-15 10.93 11.11 10.93 10.96 0.0M
2022-06-14 10.67 11.03 10.62 10.98 0.0M
2022-06-13 11.15 11.15 10.58 10.62 0.0M
2022-06-10 11.67 11.73 11.28 11.28 0.0M
2022-06-09 11.76 11.90 11.76 11.90 0.0M
2022-06-08 11.92 12.01 11.79 11.79 0.0M
2022-06-07 11.70 11.88 11.66 11.88 0.0M
2022-06-06 11.71 11.95 11.71 11.84 0.0M
2022-06-03 12.12 12.12 11.75 11.81 0.0M
2022-06-02 11.83 12.08 11.79 12.06 0.0M
2022-06-01 12.00 12.01 11.77 11.95 0.0M
2022-05-31 11.93 12.00 11.63 11.92 0.0M
2022-05-30 11.90 11.97 11.87 11.91 0.0M
2022-05-27 11.35 11.76 11.16 11.76 0.0M
2022-05-26 11.03 11.50 10.98 11.46 0.0M
2022-05-25 10.93 11.11 10.79 11.11 0.0M
2022-05-24 11.01 11.08 10.74 10.78 0.0M
2022-05-23 11.08 11.31 11.01 11.20 0.0M
2022-05-20 11.62 11.62 10.80 10.80 0.0M
2022-05-19 11.28 11.49 11.14 11.40 0.0M
2022-05-18 11.97 11.97 11.57 11.57 0.0M
2022-05-17 11.70 11.91 11.67 11.86 0.0M
2022-05-16 12.09 12.15 11.71 11.71 0.0M
2022-05-13 11.35 12.18 11.34 12.18 0.0M
2022-05-12 11.26 11.38 11.00 11.38 0.0M
2022-05-11 11.81 11.94 11.51 11.51 0.0M
2022-05-10 11.84 12.11 11.57 11.57 0.0M
2022-05-09 12.51 12.55 11.95 11.95 0.0M
2022-05-06 12.88 12.88 12.57 12.68 0.0M
2022-05-05 13.08 13.17 12.75 12.97 0.0M
2022-05-04 12.96 12.96 12.73 12.73 0.0M
2022-05-03 12.67 12.77 12.60 12.77 0.0M
2022-05-02 12.63 12.66 12.46 12.51 0.0M
2022-04-29 12.88 13.23 12.80 12.80 0.0M
2022-04-28 13.45 13.51 12.94 12.95 0.0M
2022-04-27 12.97 13.26 12.52 13.21 0.0M
2022-04-26 13.40 13.48 12.94 12.95 0.0M
2022-04-25 12.91 13.02 12.68 13.02 0.0M
2022-04-22 13.47 13.59 13.28 13.30 0.0M
2022-04-21 13.92 14.06 13.65 13.67 0.0M
2022-04-20 13.84 14.02 13.84 13.88 0.0M
2022-04-19 13.69 13.99 13.53 13.92 0.0M
2022-04-14 13.29 13.50 13.25 13.42 0.0M
2022-04-13 13.34 13.37 13.24 13.24 0.0M
2022-04-12 13.00 13.46 13.00 13.46 0.0M
2022-04-11 12.83 13.22 12.71 13.22 0.0M
2022-04-08 12.91 13.19 12.91 13.08 0.0M
2022-04-07 12.90 13.06 12.59 12.59 0.0M
2022-04-06 13.59 13.60 13.06 13.06 0.0M
2022-04-05 14.15 14.21 13.66 13.67 0.0M
2022-04-04 14.07 14.20 14.00 14.13 0.0M
2022-04-01 14.26 14.45 13.89 13.89 0.0M
2022-03-31 14.46 14.59 14.39 14.39 0.0M
2022-03-30 14.83 15.01 14.59 14.59 0.0M
2022-03-29 14.12 14.85 14.05 14.85 0.0M
2022-03-28 13.96 14.11 13.90 13.92 0.0M
2022-03-25 14.15 14.32 13.99 13.99 0.0M
2022-03-24 14.14 14.35 14.14 14.24 0.0M
2022-03-23 14.42 14.59 14.15 14.19 0.0M
2022-03-22 14.00 14.50 14.00 14.49 0.0M
2022-03-21 14.20 14.36 13.98 14.00 0.0M
2022-03-18 14.00 14.30 14.00 14.30 0.0M
2022-03-17 14.21 14.21 14.00 14.10 0.0M
2022-03-16 13.88 14.29 13.88 13.98 0.0M
2022-03-15 13.56 13.83 13.40 13.81 0.0M
2022-03-14 13.99 13.99 13.49 13.49 0.0M
2022-03-11 13.94 14.26 13.94 14.08 0.0M
2022-03-10 14.01 14.09 13.75 13.83 0.0M
2022-03-09 14.04 14.26 14.04 14.22 0.0M
2022-03-08 13.65 14.26 13.65 14.26 0.0M
2022-03-07 14.52 14.63 14.16 14.16 0.0M
2022-03-04 14.93 14.93 14.52 14.66 0.0M
2022-03-03 15.57 15.77 15.05 15.25 0.0M
2022-03-02 14.26 15.04 14.26 15.04 0.0M
2022-03-01 14.80 14.91 14.17 14.17 0.0M
2022-02-28 14.43 14.88 14.43 14.68 0.0M
2022-02-25 14.26 15.04 14.24 15.04 0.0M
2022-02-24 13.32 14.15 13.32 14.04 0.0M
2022-02-23 14.72 14.74 14.42 14.42 0.0M
2022-02-22 14.17 14.91 14.17 14.44 0.0M
2022-02-21 15.08 15.08 14.67 14.70 0.0M
2022-02-18 14.67 15.25 14.66 15.09 0.0M
2022-02-17 14.84 14.96 14.73 14.73 0.0M
2022-02-16 14.96 15.12 14.83 14.83 0.0M
2022-02-15 14.56 15.03 14.56 15.03 0.0M
2022-02-14 14.62 14.75 14.49 14.71 0.0M
2022-02-11 14.96 15.15 14.85 14.93 0.0M
2022-02-10 15.21 15.30 14.99 15.16 0.0M
2022-02-09 14.82 15.06 14.82 15.03 0.0M
2022-02-08 14.75 14.87 14.57 14.76 0.0M
2022-02-07 14.95 14.97 14.76 14.88 0.0M
2022-02-04 15.81 15.81 14.69 14.85 0.0M
2022-02-03 16.88 17.11 16.85 17.06 0.0M
2022-02-02 17.53 17.74 17.05 17.14 0.0M
2022-02-01 17.11 17.40 17.00 17.24 0.0M
2022-01-31 16.69 17.15 16.59 17.08 0.0M
2022-01-28 16.70 16.70 16.17 16.47 0.0M
2022-01-27 16.79 17.33 16.79 17.25 0.0M
2022-01-26 16.70 17.29 16.70 17.16 0.0M
2022-01-25 16.83 17.20 16.68 16.68 0.0M
2022-01-24 17.16 17.31 16.19 16.19 0.0M
2022-01-21 17.88 17.97 17.53 17.53 0.0M
2022-01-20 18.65 18.90 18.33 18.70 0.0M
2022-01-19 20.13 20.61 20.04 20.61 0.0M
2022-01-18 20.97 21.00 20.41 20.63 0.0M
2022-01-17 20.92 21.16 20.85 20.92 0.0M
2022-01-14 20.72 20.78 20.40 20.62 0.0M
2022-01-13 20.13 21.32 20.10 21.32 0.0M
2022-01-12 20.27 20.52 20.06 20.06 0.0M
2022-01-11 19.88 20.26 19.69 20.22 0.0M
2022-01-10 20.43 20.61 19.73 19.91 0.0M
2022-01-07 20.75 20.94 20.28 20.43 0.0M
2022-01-06 19.74 20.28 19.74 20.28 0.0M
2022-01-05 20.17 20.61 19.86 20.46 0.0M
2022-01-04 18.37 20.45 18.37 20.37 0.0M
2022-01-03 17.54 18.19 17.32 18.19 0.0M