Ford Motor

F
🏛️ germany →
10.20
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
2024-12-30 9.36 9.48 9.36 9.42 0.0M
2024-12-27 9.45 9.61 9.43 9.47 0.0M
2024-12-23 9.31 9.41 9.25 9.36 0.0M
2024-12-20 9.27 9.39 9.02 9.39 0.0M
2024-12-19 9.20 9.38 9.17 9.27 0.0M
2024-12-18 9.36 9.47 9.21 9.21 0.0M
2024-12-17 9.32 9.46 9.29 9.33 0.0M
2024-12-16 9.63 9.63 9.30 9.37 0.0M
2024-12-13 9.83 9.84 9.70 9.72 0.0M
2024-12-12 9.78 9.83 9.71 9.80 0.0M
2024-12-11 9.96 9.98 9.65 9.75 0.0M
2024-12-10 9.84 10.01 9.81 9.96 0.0M
2024-12-09 9.76 9.99 9.75 9.91 0.0M
2024-12-06 9.77 9.86 9.66 9.77 0.0M
2024-12-05 10.01 10.11 9.67 9.75 0.0M
2024-12-04 10.11 10.21 9.91 10.00 0.0M
2024-12-03 10.36 10.37 10.15 10.17 0.0M
2024-12-02 10.35 10.48 10.31 10.31 0.0M
2024-11-29 10.29 10.48 10.29 10.41 0.0M
2024-11-28 10.44 10.45 10.30 10.42 0.0M
2024-11-27 10.39 10.49 10.31 10.34 0.0M
2024-11-26 10.64 10.67 10.42 10.45 0.0M
2024-11-25 10.49 10.77 10.49 10.76 0.0M
2024-11-22 10.20 10.73 10.08 10.57 0.0M
2024-11-21 9.95 10.19 9.91 10.14 0.0M
2024-11-20 10.30 10.34 9.90 9.99 0.0M
2024-11-19 10.39 10.49 10.25 10.28 0.0M
2024-11-18 10.35 10.48 10.23 10.44 0.1M
2024-11-15 10.33 10.40 10.21 10.34 0.0M
2024-11-14 10.29 10.48 10.29 10.38 0.0M
2024-11-13 10.26 10.37 10.20 10.33 0.0M
2024-11-12 10.31 10.43 10.16 10.25 0.0M
2024-11-11 10.04 10.47 10.04 10.41 0.0M
2024-11-08 9.96 10.07 9.89 10.07 0.0M
2024-11-07 10.23 10.33 9.88 10.04 0.0M
2024-11-06 9.86 10.32 9.64 10.26 0.1M
2024-11-05 9.35 9.58 9.35 9.58 0.0M
2024-11-04 9.29 9.50 9.19 9.39 0.0M
2024-11-01 9.33 9.42 9.30 9.32 0.0M
2024-10-31 9.40 9.49 9.29 9.29 0.0M
2024-10-30 9.51 9.51 9.40 9.51 0.0M
2024-10-29 9.82 9.84 9.34 9.46 0.0M
2024-10-28 10.12 10.55 9.71 9.93 0.0M
2024-10-25 10.14 10.24 10.04 10.13 0.0M
2024-10-24 10.06 10.31 10.06 10.21 0.0M
2024-10-23 10.03 10.24 10.03 10.14 0.0M
2024-10-22 9.90 10.14 9.84 10.14 0.1M
2024-10-21 9.99 10.11 9.88 9.91 0.0M
2024-10-18 10.06 10.13 9.98 10.07 0.0M
2024-10-17 10.04 10.10 9.96 10.08 0.0M
2024-10-16 9.84 10.04 9.76 10.01 0.0M
2024-10-15 9.94 9.94 9.80 9.87 0.0M
2024-10-14 9.69 9.84 9.63 9.84 0.0M
2024-10-11 9.67 9.71 9.56 9.69 0.0M
2024-10-10 9.58 9.63 9.48 9.62 0.0M
2024-10-09 9.45 9.61 9.34 9.55 0.0M
2024-10-08 9.36 9.45 9.30 9.45 0.0M
2024-10-07 9.52 9.52 9.40 9.40 0.0M
2024-10-04 9.36 9.51 9.31 9.46 0.0M
2024-10-03 9.40 9.40 9.24 9.24 0.0M
2024-10-02 9.57 9.57 9.31 9.34 0.0M
2024-10-01 9.47 9.64 9.42 9.58 0.0M
2024-09-30 9.54 9.54 9.12 9.36 0.1M
2024-09-27 9.49 9.68 9.47 9.54 0.0M
2024-09-26 9.20 9.43 9.20 9.42 0.0M
2024-09-25 9.58 9.58 9.10 9.23 0.0M
2024-09-24 9.67 9.73 9.53 9.55 0.0M
2024-09-23 9.54 9.66 9.50 9.65 0.0M
2024-09-20 9.56 9.65 9.45 9.52 0.0M
2024-09-19 9.84 9.95 9.61 9.61 0.0M
2024-09-18 9.72 9.88 9.62 9.79 0.0M
2024-09-17 9.53 9.84 9.53 9.62 0.0M
2024-09-16 9.52 9.61 9.41 9.55 0.0M
2024-09-13 9.45 9.55 9.36 9.45 0.0M
2024-09-12 9.30 9.47 9.26 9.42 0.0M
2024-09-11 9.20 9.23 9.06 9.14 0.0M
2024-09-10 9.47 9.53 9.07 9.22 0.0M
2024-09-09 9.35 9.56 9.35 9.54 0.0M
2024-09-06 9.59 9.59 9.37 9.42 0.0M
2024-09-05 9.76 9.85 9.51 9.56 0.0M
2024-09-04 9.81 9.90 9.66 9.67 0.0M
2024-09-03 9.84 9.91 9.72 9.79 0.1M
2024-09-02 9.84 9.97 9.67 9.82 0.3M
2024-08-30 9.93 9.97 9.83 9.97 0.1M
2024-08-29 9.79 9.93 9.69 9.87 0.3M
2024-08-28 9.77 9.92 9.73 9.78 0.0M
2024-08-27 9.75 9.85 9.71 9.78 0.0M
2024-08-26 9.87 10.01 9.74 9.77 0.3M
2024-08-23 9.71 9.93 9.61 9.93 0.0M
2024-08-22 9.64 9.73 9.59 9.70 0.0M
2024-08-21 9.49 9.65 9.39 9.54 0.0M
2024-08-20 9.57 9.62 9.46 9.49 0.0M
2024-08-19 9.32 9.55 9.32 9.54 0.0M
2024-08-16 9.45 9.45 9.29 9.31 0.0M
2024-08-15 9.09 9.40 9.09 9.37 0.0M
2024-08-14 9.13 9.15 9.03 9.14 0.0M
2024-08-13 8.94 9.03 8.80 9.03 0.0M
2024-08-12 9.15 9.27 8.89 8.89 0.0M
2024-08-09 9.22 9.22 9.03 9.13 0.0M
2024-08-08 8.79 9.24 8.76 9.14 0.0M
2024-08-07 8.82 8.98 8.80 8.81 0.0M
2024-08-06 8.91 9.04 8.76 8.85 0.0M
2024-08-05 9.06 9.06 8.50 8.74 0.1M
2024-08-02 9.73 9.74 9.04 9.04 0.0M
2024-08-01 9.86 9.96 9.69 9.74 0.0M
2024-07-31 9.86 10.09 9.73 9.84 0.0M
2024-07-30 10.04 10.12 9.83 9.88 0.0M
2024-07-29 10.24 10.37 9.84 9.97 0.0M
2024-07-26 10.25 10.43 10.04 10.17 0.1M
2024-07-25 11.12 11.17 10.14 10.14 0.1M
2024-07-24 12.51 12.56 12.33 12.42 0.0M
2024-07-23 12.76 13.08 12.36 12.55 0.0M
2024-07-22 12.71 12.76 12.50 12.75 0.0M
2024-07-19 13.20 13.28 12.63 12.71 0.0M
2024-07-18 13.12 13.36 12.96 13.15 0.0M
2024-07-17 12.92 13.09 12.80 12.97 0.0M
2024-07-16 12.84 13.06 12.79 12.97 0.0M
2024-07-15 12.60 13.01 12.58 12.85 0.0M
2024-07-12 12.25 12.79 11.94 12.70 0.0M
2024-07-11 11.88 12.23 11.88 12.21 0.0M
2024-07-10 11.67 11.99 11.67 11.97 0.0M
2024-07-09 11.76 11.86 11.75 11.75 0.0M
2024-07-08 11.70 11.97 11.66 11.74 0.0M
2024-07-05 11.67 11.74 11.63 11.63 0.0M
2024-07-04 11.78 11.78 11.56 11.67 0.0M
2024-07-03 11.69 11.80 11.67 11.67 0.0M
2024-07-02 11.72 11.86 11.59 11.78 0.0M
2024-07-01 11.41 11.78 11.41 11.71 0.0M
2024-06-28 11.31 11.56 11.20 11.56 0.0M
2024-06-27 11.15 11.34 11.07 11.28 0.0M
2024-06-26 11.10 11.21 11.03 11.13 0.0M
2024-06-25 11.14 11.25 11.08 11.08 0.0M
2024-06-24 10.83 11.22 10.83 11.21 0.0M
2024-06-21 10.97 11.01 10.83 10.89 0.0M
2024-06-20 10.79 10.90 10.71 10.90 0.0M
2024-06-19 10.75 11.00 10.73 10.77 0.0M
2024-06-18 10.83 10.88 10.80 10.80 0.0M
2024-06-17 10.69 10.86 10.69 10.86 0.0M
2024-06-14 10.91 10.98 10.69 10.77 0.0M
2024-06-13 11.05 11.05 10.85 10.97 0.0M
2024-06-12 11.03 11.19 10.97 10.98 0.0M
2024-06-11 11.25 11.33 11.06 11.10 0.0M
2024-06-10 11.05 11.43 11.03 11.43 0.0M
2024-06-07 10.84 11.05 10.83 10.98 0.0M
2024-06-06 10.95 10.97 10.84 10.84 0.0M
2024-06-05 10.97 10.97 10.73 10.92 0.0M
2024-06-04 10.94 11.03 10.81 10.83 0.0M
2024-06-03 10.96 11.12 10.89 11.01 0.0M
2024-05-31 10.62 11.01 10.61 11.01 0.0M
2024-05-30 10.61 10.66 10.45 10.66 0.0M
2024-05-29 10.59 10.66 10.49 10.49 0.0M
2024-05-28 10.97 11.01 10.58 10.58 0.0M
2024-05-27 10.95 11.15 10.94 11.10 0.0M
2024-05-24 11.09 11.09 10.94 11.01 0.0M
2024-05-23 11.00 11.11 10.90 10.97 0.0M
2024-05-22 11.07 11.07 10.90 10.94 0.0M
2024-05-21 11.07 11.07 10.93 11.02 0.0M
2024-05-20 11.17 11.18 11.07 11.07 0.0M
2024-05-17 11.24 11.25 11.13 11.17 0.0M
2024-05-16 11.08 11.24 11.08 11.24 0.0M
2024-05-15 11.38 11.38 11.05 11.13 0.0M
2024-05-14 11.18 11.43 11.18 11.28 0.0M
2024-05-13 11.01 11.31 10.91 11.29 0.0M
2024-05-10 11.18 11.18 10.92 10.98 0.0M
2024-05-09 11.05 11.16 11.05 11.12 0.0M
2024-05-08 11.12 11.19 11.04 11.15 0.0M
2024-05-07 11.47 11.47 11.14 11.14 0.0M
2024-05-06 11.42 11.49 11.32 11.43 0.0M
2024-05-03 11.46 11.57 11.32 11.38 0.0M
2024-05-02 11.29 11.51 11.17 11.39 0.0M
2024-04-30 11.62 11.75 11.20 11.27 0.0M
2024-04-29 11.83 11.85 11.54 11.67 0.0M
2024-04-26 12.01 12.01 11.63 11.82 0.0M
2024-04-25 12.10 12.27 11.61 11.70 0.0M
2024-04-24 11.94 12.07 11.78 11.92 0.0M
2024-04-23 11.91 12.14 11.81 11.90 0.0M
2024-04-22 11.24 11.90 11.18 11.85 0.0M
2024-04-19 11.04 11.25 11.04 11.18 0.0M
2024-04-18 11.18 11.24 11.06 11.10 0.0M
2024-04-17 11.27 11.28 11.15 11.20 0.0M
2024-04-16 11.28 11.40 11.05 11.26 0.0M
2024-04-15 11.63 11.79 11.29 11.29 0.0M
2024-04-12 12.08 12.08 11.56 11.56 0.0M
2024-04-11 11.93 12.12 11.91 12.02 0.0M
2024-04-10 12.34 12.38 11.90 11.92 0.0M
2024-04-09 12.22 12.29 12.10 12.25 0.0M
2024-04-08 12.11 12.26 12.01 12.14 0.0M
2024-04-05 12.06 12.16 11.91 12.01 0.0M
2024-04-04 12.57 12.60 11.98 11.98 0.0M
2024-04-03 12.16 12.42 12.06 12.38 0.0M
2024-04-02 12.10 12.21 11.98 12.19 0.0M
2024-03-28 11.80 12.11 11.80 12.06 0.0M
2024-03-27 11.32 11.85 11.32 11.78 0.0M
2024-03-26 11.76 11.79 11.28 11.28 0.0M
2024-03-25 11.79 11.82 11.56 11.76 0.0M
2024-03-22 11.75 11.79 11.64 11.75 0.0M
2024-03-21 11.66 11.76 11.58 11.75 0.0M
2024-03-20 11.13 11.62 11.10 11.52 0.0M
2024-03-19 11.03 11.20 10.93 11.20 0.0M
2024-03-18 10.88 10.99 10.88 10.95 0.0M
2024-03-15 10.97 11.01 10.91 10.91 0.0M
2024-03-14 11.20 11.20 10.98 10.98 0.0M
2024-03-13 10.87 11.20 10.87 11.13 0.0M
2024-03-12 10.89 11.00 10.88 10.93 0.0M
2024-03-11 10.85 11.01 10.84 10.96 0.0M
2024-03-08 11.15 11.24 10.97 10.97 0.0M
2024-03-07 11.15 11.26 11.06 11.16 0.0M
2024-03-06 11.47 11.47 11.15 11.21 0.0M
2024-03-05 11.52 11.58 11.31 11.38 0.0M
2024-03-04 11.22 11.78 11.21 11.68 0.0M
2024-03-01 11.26 11.48 11.26 11.26 0.0M
2024-02-29 11.16 11.33 11.08 11.28 0.0M
2024-02-28 10.88 11.25 10.80 11.16 0.0M
2024-02-27 10.86 11.02 10.75 10.89 0.0M
2024-02-26 10.99 11.12 10.89 10.89 0.0M
2024-02-23 11.07 11.12 10.99 11.02 0.0M
2024-02-22 11.03 11.13 11.01 11.01 0.0M
2024-02-21 11.14 11.18 10.99 10.99 0.0M
2024-02-20 11.30 11.30 11.02 11.15 0.0M
2024-02-19 11.28 11.34 11.17 11.21 0.0M
2024-02-16 11.43 11.49 11.19 11.19 0.0M
2024-02-15 11.33 11.44 11.27 11.39 0.0M
2024-02-14 11.44 11.60 11.35 11.43 0.0M
2024-02-13 11.75 11.75 11.31 11.40 0.0M
2024-02-12 11.34 11.76 11.29 11.75 0.0M
2024-02-09 11.47 11.63 11.40 11.40 0.0M
2024-02-08 11.53 11.64 11.36 11.51 0.0M
2024-02-07 11.50 11.64 11.04 11.51 0.1M
2024-02-06 10.51 10.88 10.45 10.88 0.0M
2024-02-05 10.94 10.94 10.46 10.49 0.0M
2024-02-02 10.76 10.97 10.74 10.97 0.0M
2024-02-01 10.63 10.80 10.40 10.79 0.0M
2024-01-31 10.49 10.72 10.48 10.60 0.0M
2024-01-30 10.33 10.63 10.31 10.58 0.0M
2024-01-29 10.12 10.35 10.12 10.35 0.0M
2024-01-26 10.13 10.23 10.10 10.13 0.0M
2024-01-25 9.74 10.02 9.69 10.02 0.0M
2024-01-24 10.16 10.16 9.82 9.87 0.0M
2024-01-23 9.93 10.18 9.93 10.18 0.0M
2024-01-22 9.89 10.13 9.89 9.92 0.0M
2024-01-19 9.84 9.99 9.64 9.94 0.0M
2024-01-18 10.00 10.16 9.78 9.78 0.0M
2024-01-17 10.13 10.14 9.94 9.99 0.0M
2024-01-16 10.13 10.23 9.98 10.23 0.0M
2024-01-15 10.06 10.25 10.03 10.13 0.0M
2024-01-12 10.32 10.38 10.12 10.14 0.0M
2024-01-11 10.47 10.51 10.28 10.33 0.0M
2024-01-10 10.51 10.53 10.38 10.41 0.0M
2024-01-09 10.63 10.64 10.47 10.55 0.0M
2024-01-08 10.53 10.64 10.43 10.63 0.0M
2024-01-05 10.34 10.62 10.34 10.48 0.0M
2024-01-04 10.49 10.50 10.33 10.41 0.0M
2024-01-03 10.79 10.84 10.37 10.39 0.0M
2024-01-02 10.63 10.94 10.61 10.76 0.0M