Ford Motor

F
🏛️ germany →
10.30
Last Update: 2025-09-29
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
2025-09-29 10.15 10.35 10.12 10.30 0.0M
2025-09-26 9.80 10.20 9.80 10.17 0.0M
2025-09-25 9.78 9.85 9.78 9.85 0.0M
2025-09-24 9.73 9.73 9.73 9.73 0.0M
2025-09-23 9.74 10.04 9.74 10.04 0.0M
2025-09-22 9.75 9.80 9.75 9.80 0.0M
2025-09-19 9.83 9.83 9.79 9.83 0.0M
2025-09-18 9.78 10.04 9.78 9.86 0.0M
2025-09-17 9.65 9.65 9.65 9.65 0.0M
2025-09-16 9.77 9.77 9.70 9.70 0.0M
2025-09-15 9.82 9.82 9.80 9.80 0.0M
2025-09-12 9.86 9.86 9.85 9.85 0.0M
2025-09-11 9.63 9.90 9.63 9.90 0.0M
2025-09-10 9.67 9.67 9.67 9.67 0.0M
2025-09-09 9.77 10.08 9.72 9.72 0.0M
2025-09-08 10.17 10.17 9.80 9.80 0.0M
2025-09-05 9.86 10.00 9.86 10.00 0.0M
2025-09-04 9.81 9.91 9.81 9.91 0.0M
2025-09-03 9.87 9.93 9.85 9.85 0.0M
2025-09-02 9.91 10.20 9.91 9.95 0.0M
2025-09-01 9.89 9.92 9.89 9.91 0.0M
2025-08-29 9.87 9.95 9.87 9.95 0.0M
2025-08-28 10.09 10.40 9.91 9.91 0.0M
2025-08-27 10.04 10.33 10.04 10.17 0.0M
2025-08-26 9.98 10.05 9.98 10.05 0.0M
2025-08-25 9.91 10.05 9.91 10.05 0.0M
2025-08-22 9.63 10.11 9.63 9.90 0.0M
2025-08-21 9.75 9.96 9.66 9.66 0.0M
2025-08-20 9.78 10.06 9.78 9.78 0.0M
2025-08-19 9.75 10.00 9.75 9.84 0.0M
2025-08-18 9.63 9.72 9.63 9.71 0.0M
2025-08-15 9.69 9.92 9.69 9.70 0.0M
2025-08-14 9.60 9.79 9.60 9.70 0.0M
2025-08-13 9.47 9.87 9.47 9.70 0.0M
2025-08-12 9.46 9.73 9.46 9.50 0.0M
2025-08-11 9.50 9.75 9.50 9.51 0.0M
2025-08-08 9.54 9.82 9.54 9.63 0.0M
2025-08-07 9.46 9.57 9.46 9.57 0.0M
2025-08-06 9.45 9.72 9.45 9.54 0.0M
2025-08-05 9.35 9.48 9.35 9.46 0.0M
2025-08-04 9.22 9.36 9.22 9.36 0.0M
2025-08-01 9.50 9.77 9.22 9.38 0.0M
2025-07-31 9.23 9.54 9.23 9.54 0.0M
2025-07-30 9.44 9.44 9.39 9.39 0.0M
2025-07-29 9.60 9.72 9.49 9.49 0.0M
2025-07-28 9.71 10.00 9.62 9.62 0.0M
2025-07-25 9.47 9.65 9.47 9.65 0.0M
2025-07-24 9.47 9.52 9.47 9.47 0.0M
2025-07-23 9.33 9.85 9.33 9.58 0.0M
2025-07-22 9.55 9.56 9.43 9.43 0.0M
2025-07-21 9.45 9.73 9.45 9.57 0.0M
2025-07-18 9.50 9.71 9.50 9.71 0.0M
2025-07-17 9.55 9.65 9.51 9.52 0.0M
2025-07-16 9.80 9.85 9.56 9.56 0.0M
2025-07-15 10.01 10.15 9.88 9.88 0.0M
2025-07-14 9.90 10.25 9.90 10.07 0.0M
2025-07-11 10.04 10.04 9.95 9.99 0.0M
2025-07-10 9.91 10.07 9.91 10.07 0.0M
2025-07-09 9.83 9.92 9.83 9.91 0.0M
2025-07-08 9.72 10.11 9.72 9.88 0.0M
2025-07-07 9.99 9.99 9.77 9.77 0.0M
2025-07-04 9.80 10.06 9.79 9.81 0.0M
2025-07-03 9.83 10.07 9.83 9.94 0.0M
2025-07-02 9.47 9.95 9.47 9.85 0.0M
2025-07-01 9.04 9.68 9.04 9.52 0.0M
2025-06-30 9.08 9.08 9.05 9.05 0.0M
2025-06-27 8.97 9.20 8.97 9.10 0.0M
2025-06-26 8.84 8.97 8.84 8.97 0.0M
2025-06-25 9.08 9.08 9.00 9.00 0.0M
2025-06-24 9.17 9.20 9.16 9.16 0.0M
2025-06-23 9.04 9.04 9.04 9.04 0.0M
2025-06-20 9.17 9.18 9.01 9.06 0.0M
2025-06-19 8.92 8.92 8.90 8.90 0.0M
2025-06-18 8.91 8.99 8.91 8.99 0.0M
2025-06-17 9.00 9.21 8.97 8.97 0.0M
2025-06-16 8.92 9.21 8.92 9.07 0.0M
2025-06-13 8.85 9.12 8.85 8.89 0.0M
2025-06-12 9.07 9.38 8.97 8.97 0.0M
2025-06-11 9.20 9.20 9.17 9.17 0.0M
2025-06-10 9.19 9.19 9.16 9.16 0.0M
2025-06-09 8.83 9.09 8.83 8.97 0.0M
2025-06-06 8.70 9.08 8.70 8.87 0.0M
2025-06-05 8.83 9.10 8.73 8.73 0.0M
2025-06-04 8.81 8.88 8.81 8.88 0.0M
2025-06-03 8.58 8.84 8.58 8.84 0.0M
2025-06-02 8.94 9.14 8.60 8.60 0.0M
2025-05-30 8.87 9.10 8.87 9.10 0.0M
2025-05-29 8.96 8.96 8.85 8.85 0.0M
2025-05-28 9.25 9.25 8.93 8.93 0.0M
2025-05-27 9.03 9.35 8.99 8.99 0.0M
2025-05-26 9.00 9.29 9.00 9.29 0.0M
2025-05-23 9.09 9.09 9.05 9.05 0.0M
2025-05-22 9.12 9.18 9.12 9.18 0.0M
2025-05-21 9.30 9.30 9.14 9.14 0.0M
2025-05-20 9.39 9.50 9.39 9.39 0.0M
2025-05-19 9.10 9.68 9.10 9.45 0.0M
2025-05-16 9.44 9.75 9.44 9.57 0.0M
2025-05-15 9.31 9.53 9.31 9.53 0.0M
2025-05-14 9.33 9.57 9.33 9.47 0.0M
2025-05-13 9.32 9.57 9.30 9.38 0.0M
2025-05-12 9.14 9.60 9.14 9.38 0.0M
2025-05-09 9.03 9.31 9.03 9.15 0.0M
2025-05-08 8.98 9.29 8.98 9.10 0.0M
2025-05-07 9.03 9.10 8.95 8.95 0.0M
2025-05-06 8.70 9.17 8.70 9.08 0.0M
2025-05-05 8.88 9.16 8.83 8.83 0.0M
2025-05-02 8.92 9.15 8.92 9.00 0.0M
2025-04-30 8.76 9.06 8.69 8.69 0.0M
2025-04-29 8.69 8.94 8.69 8.83 0.0M
2025-04-28 8.65 8.90 8.65 8.66 0.0M
2025-04-25 8.74 8.97 8.69 8.69 0.0M
2025-04-24 8.40 8.94 8.40 8.75 0.0M
2025-04-23 8.47 8.76 8.47 8.52 0.0M
2025-04-22 8.07 8.34 8.07 8.31 0.0M
2025-04-17 8.20 8.39 8.20 8.39 0.0M
2025-04-16 8.07 8.49 8.07 8.11 0.0M
2025-04-15 8.39 8.39 8.28 8.28 0.0M
2025-04-14 8.42 8.47 8.13 8.47 0.0M
2025-04-11 8.02 8.12 8.00 8.12 0.0M
2025-04-10 8.50 8.50 8.01 8.01 0.0M
2025-04-09 7.67 8.52 7.67 8.52 0.0M
2025-04-08 8.40 8.68 7.71 7.71 0.0M
2025-04-07 8.37 8.67 7.62 8.31 0.0M
2025-04-04 8.41 8.77 8.18 8.71 0.0M
2025-04-03 9.00 9.40 8.60 8.60 0.0M
2025-04-02 9.05 9.24 9.05 9.24 0.0M
2025-04-01 9.13 9.36 9.13 9.15 0.0M
2025-03-31 9.11 9.25 8.87 9.22 0.0M
2025-03-28 9.12 9.30 8.87 8.87 0.0M
2025-03-27 9.10 9.66 9.10 9.18 0.0M
2025-03-26 9.38 9.63 9.38 9.48 0.0M
2025-03-25 9.34 9.43 9.34 9.43 0.0M
2025-03-24 9.40 9.46 9.40 9.46 0.0M
2025-03-21 9.09 9.17 9.09 9.17 0.0M
2025-03-20 9.30 9.51 9.12 9.12 0.0M
2025-03-19 8.98 9.25 8.98 9.23 0.0M
2025-03-18 9.04 9.26 9.04 9.05 0.0M
2025-03-17 9.04 9.06 9.04 9.05 0.0M
2025-03-14 8.73 8.82 8.70 8.82 0.0M
2025-03-13 8.69 9.08 8.69 8.77 0.0M
2025-03-12 8.85 9.02 8.71 8.71 0.0M
2025-03-11 9.01 9.07 8.61 8.77 0.0M
2025-03-10 8.95 9.23 8.95 9.09 0.0M
2025-03-07 8.96 9.02 8.85 9.02 0.0M
2025-03-06 8.79 8.99 8.74 8.82 0.0M
2025-03-05 8.65 8.83 8.54 8.82 0.0M
2025-03-04 8.84 9.07 8.64 8.64 0.0M
2025-03-03 9.30 9.30 8.89 8.89 0.0M
2025-02-28 9.10 9.24 9.07 9.07 0.0M
2025-02-27 8.92 9.14 8.85 8.85 0.0M
2025-02-26 8.86 9.15 8.86 9.00 0.0M
2025-02-25 8.80 9.04 8.80 8.86 0.0M
2025-02-24 8.85 8.90 8.85 8.85 0.0M
2025-02-21 8.85 8.86 8.85 8.86 0.0M
2025-02-20 8.90 8.99 8.85 8.85 0.0M
2025-02-19 8.85 9.05 8.85 8.90 0.0M
2025-02-18 8.89 9.03 8.85 8.85 0.0M
2025-02-17 9.04 9.15 8.77 8.84 0.0M
2025-02-14 8.69 8.93 8.69 8.76 0.0M
2025-02-13 8.87 8.93 8.70 8.70 0.0M
2025-02-12 8.61 8.86 8.58 8.64 0.0M
2025-02-11 9.09 9.09 8.80 8.80 0.0M
2025-02-10 8.86 8.96 8.75 8.75 0.0M
2025-02-07 8.86 9.14 8.84 8.84 0.0M
2025-02-06 9.15 9.15 8.86 8.86 0.0M
2025-02-05 9.54 9.94 9.54 9.65 0.0M
2025-02-04 9.45 9.80 9.45 9.65 0.0M
2025-02-03 9.27 9.66 9.27 9.40 0.0M
2025-01-31 9.61 9.67 9.59 9.60 0.0M
2025-01-30 9.69 9.94 9.69 9.77 0.0M
2025-01-29 9.66 9.74 9.56 9.56 0.0M
2025-01-28 9.75 10.08 9.54 9.54 0.0M
2025-01-27 9.39 9.40 9.39 9.40 0.0M
2025-01-24 9.53 9.55 9.53 9.54 0.0M
2025-01-23 9.35 9.59 9.35 9.48 0.0M
2025-01-22 9.92 10.13 9.54 9.57 0.0M
2025-01-21 9.82 9.92 9.46 9.76 0.0M
2025-01-20 10.03 10.70 9.78 10.30 0.0M
2025-01-17 9.45 9.71 9.45 9.67 0.0M
2025-01-16 9.70 9.70 9.60 9.60 0.0M
2025-01-15 9.18 9.63 9.18 9.41 0.0M
2025-01-14 9.37 9.61 9.37 9.39 0.0M
2025-01-13 9.45 9.45 9.41 9.41 0.0M
2025-01-10 9.67 9.67 9.30 9.31 0.0M
2025-01-09 9.29 9.67 9.29 9.40 0.0M
2025-01-08 9.22 9.50 9.18 9.18 0.0M
2025-01-07 9.25 9.58 9.18 9.18 0.0M
2025-01-06 9.55 9.76 9.55 9.74 0.0M
2025-01-03 9.16 9.40 9.16 9.26 0.0M
2025-01-02 9.41 9.60 9.32 9.32 0.0M