Mexico - Delayed Quote MXN
Ford Motor Company (F.MX)
207.00
+2.00
+(0.98%)
At close: May 14 at 1:19:11 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 251 |
| May 13, 2025 | 205.00 | 205.25 | 205.00 | 205.00 | 205.00 | 303 |
| May 12, 2025 | 2.9078102 Dividend | |||||
| May 12, 2025 | 202.01 | 207.10 | 202.01 | 206.00 | 206.00 | 1,029 |
| May 9, 2025 | 202.01 | 203.02 | 202.01 | 202.01 | 201.86 | 60 |
| May 8, 2025 | 202.80 | 203.00 | 201.64 | 201.64 | 201.49 | 3,642 |
| May 7, 2025 | 203.97 | 205.98 | 199.59 | 199.59 | 199.44 | 1,650 |
| May 6, 2025 | 198.70 | 209.00 | 198.70 | 205.00 | 204.85 | 2,039 |
| May 5, 2025 | 201.04 | 201.04 | 199.00 | 199.00 | 198.85 | 20 |
| May 2, 2025 | 195.00 | 202.92 | 195.00 | 202.49 | 202.34 | 641 |
| Apr 30, 2025 | 195.00 | 196.94 | 194.50 | 194.50 | 194.36 | 674 |
| Apr 29, 2025 | 197.09 | 197.09 | 197.09 | 197.09 | 196.94 | 336 |
| Apr 28, 2025 | 197.24 | 197.24 | 196.00 | 196.25 | 196.10 | 391 |
| Apr 25, 2025 | 196.01 | 196.01 | 195.01 | 195.01 | 194.87 | 239 |
| Apr 24, 2025 | 194.12 | 197.00 | 194.12 | 197.00 | 196.85 | 238 |
| Apr 23, 2025 | 190.00 | 192.05 | 190.00 | 192.05 | 191.91 | 65 |
| Apr 22, 2025 | 188.00 | 188.70 | 187.90 | 188.70 | 188.56 | 667 |
| Apr 21, 2025 | 184.00 | 187.00 | 184.00 | 187.00 | 186.86 | 170 |
| Apr 16, 2025 | 191.98 | 191.98 | 189.00 | 189.00 | 188.86 | 307 |
| Apr 15, 2025 | 191.00 | 193.49 | 189.00 | 193.49 | 193.35 | 322 |
| Apr 14, 2025 | 189.00 | 195.00 | 186.00 | 193.99 | 193.85 | 366 |
| Apr 11, 2025 | 186.00 | 188.86 | 186.00 | 188.86 | 188.72 | 181 |
| Apr 10, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 185.86 | 336 |
| Apr 9, 2025 | 180.66 | 192.00 | 180.00 | 191.95 | 191.81 | 1,550 |
| Apr 8, 2025 | 191.00 | 194.01 | 178.98 | 178.98 | 178.85 | 2,070 |
| Apr 7, 2025 | 195.41 | 197.00 | 187.00 | 191.00 | 190.86 | 613 |
| Apr 4, 2025 | 192.00 | 197.00 | 189.05 | 196.00 | 195.85 | 698 |
| Apr 3, 2025 | 205.00 | 205.00 | 191.00 | 191.62 | 191.48 | 2,792 |
| Apr 2, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 208.84 | 255 |
| Apr 1, 2025 | 205.69 | 205.69 | 201.00 | 201.00 | 200.85 | 285 |
| Mar 31, 2025 | 196.00 | 205.69 | 196.00 | 205.69 | 205.54 | 645 |
| Mar 28, 2025 | 198.00 | 199.52 | 196.50 | 198.28 | 198.13 | 1,141 |
| Mar 27, 2025 | 205.95 | 208.00 | 201.90 | 203.15 | 203.00 | 997 |
| Mar 26, 2025 | 207.99 | 207.99 | 203.50 | 207.00 | 206.85 | 695 |
| Mar 25, 2025 | 203.98 | 206.00 | 203.98 | 205.91 | 205.76 | 2,136 |
| Mar 24, 2025 | 204.09 | 205.25 | 203.20 | 205.01 | 204.86 | 1,931 |
| Mar 21, 2025 | 201.47 | 204.16 | 199.00 | 204.09 | 203.94 | 127 |
| Mar 20, 2025 | 204.00 | 204.16 | 202.49 | 202.49 | 202.34 | 978 |
| Mar 19, 2025 | 199.00 | 205.00 | 198.00 | 204.44 | 204.29 | 7,211 |
| Mar 18, 2025 | 194.29 | 200.00 | 194.29 | 196.01 | 195.86 | 388 |
| Mar 14, 2025 | 190.12 | 193.99 | 190.12 | 193.99 | 193.85 | 293 |
| Mar 13, 2025 | 193.51 | 193.96 | 192.99 | 193.00 | 192.86 | 325 |
| Mar 12, 2025 | 193.00 | 193.96 | 193.00 | 193.96 | 193.82 | 98 |
| Mar 11, 2025 | 200.00 | 200.00 | 197.50 | 197.50 | 197.35 | 53 |
| Mar 10, 2025 | 202.50 | 203.76 | 198.00 | 201.92 | 201.77 | 1,559 |
| Mar 7, 2025 | 197.70 | 201.30 | 196.02 | 201.30 | 201.15 | 9,136 |
| Mar 6, 2025 | 193.00 | 196.00 | 192.00 | 196.00 | 195.85 | 729 |
| Mar 5, 2025 | 189.10 | 196.49 | 189.10 | 195.50 | 195.35 | 1,423 |
| Mar 4, 2025 | 192.00 | 192.00 | 189.28 | 189.55 | 189.41 | 2,521 |
| Mar 3, 2025 | 194.80 | 200.00 | 193.76 | 193.76 | 193.62 | 15,239 |
| Feb 28, 2025 | 191.00 | 198.99 | 191.00 | 194.89 | 194.75 | 3,041 |
| Feb 27, 2025 | 192.00 | 194.00 | 190.50 | 190.50 | 190.36 | 126 |
| Feb 26, 2025 | 195.00 | 196.47 | 195.00 | 195.30 | 195.15 | 550 |
| Feb 25, 2025 | 190.99 | 194.00 | 190.49 | 192.30 | 192.16 | 918 |
| Feb 24, 2025 | 189.74 | 192.00 | 189.74 | 192.00 | 191.86 | 531 |
| Feb 21, 2025 | 192.26 | 192.26 | 188.80 | 188.80 | 188.66 | 927 |
| Feb 20, 2025 | 191.99 | 191.99 | 189.15 | 191.31 | 191.17 | 3,725 |
| Feb 19, 2025 | 188.50 | 192.00 | 188.00 | 192.00 | 191.86 | 353 |
| Feb 18, 2025 | 5.8156204 Dividend | |||||
| Feb 18, 2025 | 188.50 | 191.83 | 188.00 | 188.50 | 188.36 | 1,936 |
| Feb 17, 2025 | 194.99 | 200.00 | 194.00 | 199.98 | 199.53 | 1,075 |
| Feb 14, 2025 | 192.20 | 192.60 | 191.04 | 192.10 | 191.67 | 860 |
| Feb 13, 2025 | 191.62 | 192.06 | 191.10 | 192.00 | 191.57 | 256 |
| Feb 12, 2025 | 188.48 | 190.20 | 188.00 | 189.80 | 189.37 | 2,400 |
| Feb 11, 2025 | 190.00 | 190.51 | 189.00 | 189.70 | 189.27 | 6,105 |
| Feb 10, 2025 | 190.00 | 191.50 | 189.60 | 191.12 | 190.69 | 1,134 |
| Feb 7, 2025 | 190.00 | 191.40 | 189.00 | 189.60 | 189.18 | 3,393 |
| Feb 6, 2025 | 199.00 | 199.00 | 190.00 | 190.29 | 189.86 | 11,507 |
| Feb 5, 2025 | 211.00 | 211.00 | 205.71 | 206.53 | 206.07 | 778 |
| Feb 4, 2025 | 206.67 | 208.00 | 204.97 | 208.00 | 207.53 | 3,574 |
| Jan 31, 2025 | 207.00 | 212.99 | 207.00 | 208.78 | 208.31 | 2,105 |
| Jan 30, 2025 | 211.00 | 211.00 | 209.94 | 209.94 | 209.47 | 64 |
| Jan 29, 2025 | 206.02 | 211.00 | 206.02 | 209.87 | 209.40 | 1,079 |
| Jan 28, 2025 | 206.04 | 206.04 | 205.00 | 206.02 | 205.56 | 77 |
| Jan 27, 2025 | 210.50 | 215.00 | 210.00 | 215.00 | 214.52 | 731 |
| Jan 24, 2025 | 206.50 | 206.50 | 204.51 | 206.00 | 205.54 | 80 |
| Jan 23, 2025 | 205.20 | 206.00 | 204.17 | 204.97 | 204.51 | 176 |
| Jan 22, 2025 | 214.15 | 214.15 | 205.02 | 206.00 | 205.54 | 1,702 |
| Jan 21, 2025 | 212.00 | 215.50 | 212.00 | 215.46 | 214.98 | 4,666 |
| Jan 20, 2025 | 202.00 | 202.00 | 201.55 | 201.55 | 201.10 | 118 |
| Jan 17, 2025 | 208.00 | 211.00 | 208.00 | 211.00 | 210.53 | 804 |
| Jan 16, 2025 | 202.83 | 209.42 | 202.83 | 208.50 | 208.03 | 1,533 |
| Jan 15, 2025 | 200.01 | 205.00 | 200.01 | 205.00 | 204.54 | 2,473 |
| Jan 14, 2025 | 199.21 | 200.00 | 198.08 | 200.00 | 199.55 | 223 |
| Jan 13, 2025 | 200.00 | 200.99 | 199.00 | 200.98 | 200.53 | 354 |
| Jan 10, 2025 | 199.01 | 202.00 | 199.01 | 200.00 | 199.55 | 35 |
| Jan 9, 2025 | 196.50 | 205.00 | 196.50 | 205.00 | 204.54 | 71 |
| Jan 8, 2025 | 198.00 | 198.00 | 195.50 | 196.50 | 196.06 | 356 |
| Jan 7, 2025 | 205.00 | 205.00 | 198.00 | 198.08 | 197.64 | 1,615 |
| Jan 6, 2025 | 205.99 | 205.99 | 202.00 | 202.00 | 201.55 | 87 |
| Jan 3, 2025 | 197.20 | 205.00 | 197.20 | 205.00 | 204.54 | 341 |
| Jan 2, 2025 | 204.75 | 206.07 | 199.00 | 199.13 | 198.68 | 6,586 |
| Dec 31, 2024 | 207.98 | 207.98 | 206.00 | 206.07 | 205.61 | 690 |
| Dec 30, 2024 | 204.30 | 204.30 | 203.27 | 203.27 | 202.81 | 374 |
| Dec 27, 2024 | 202.36 | 203.80 | 202.36 | 202.80 | 202.35 | 197 |
| Dec 26, 2024 | 203.00 | 204.00 | 202.00 | 203.38 | 202.92 | 854 |
| Dec 24, 2024 | 203.04 | 203.04 | 201.99 | 201.99 | 201.54 | 376 |
| Dec 23, 2024 | 197.00 | 200.00 | 197.00 | 198.88 | 198.43 | 686 |
| Dec 20, 2024 | 197.00 | 200.00 | 197.00 | 199.43 | 198.98 | 2,718 |
| Dec 19, 2024 | 201.50 | 201.50 | 197.30 | 197.30 | 196.86 | 567 |
| Dec 18, 2024 | 202.00 | 203.02 | 197.00 | 198.30 | 197.86 | 1,892 |
| Dec 17, 2024 | 200.50 | 205.00 | 199.01 | 200.48 | 200.03 | 3,654 |
| Dec 16, 2024 | 208.00 | 208.00 | 200.00 | 201.00 | 200.55 | 916 |
| Dec 13, 2024 | 208.99 | 209.00 | 208.00 | 208.60 | 208.13 | 2,224 |
| Dec 11, 2024 | 213.58 | 213.90 | 208.00 | 210.05 | 209.58 | 3,574 |
| Dec 10, 2024 | 213.52 | 218.00 | 213.52 | 213.52 | 213.04 | 393 |
| Dec 9, 2024 | 216.49 | 217.00 | 213.50 | 214.50 | 214.02 | 1,580 |
| Dec 6, 2024 | 215.00 | 215.00 | 211.95 | 212.00 | 211.52 | 6,033 |
| Dec 5, 2024 | 215.00 | 215.00 | 211.20 | 211.58 | 211.11 | 3,169 |
| Dec 4, 2024 | 220.00 | 221.99 | 215.00 | 215.01 | 214.53 | 2,644 |
| Dec 3, 2024 | 222.00 | 222.00 | 220.60 | 220.76 | 220.27 | 1,191 |
| Dec 2, 2024 | 229.00 | 229.00 | 225.00 | 225.00 | 224.50 | 39 |
| Nov 29, 2024 | 225.49 | 226.44 | 225.02 | 225.02 | 224.52 | 123 |
| Nov 28, 2024 | 227.97 | 228.00 | 227.97 | 227.99 | 227.48 | 164 |
| Nov 27, 2024 | 232.89 | 232.89 | 229.00 | 229.00 | 228.49 | 299 |
| Nov 26, 2024 | 228.00 | 232.50 | 227.91 | 230.00 | 229.48 | 1,109 |
| Nov 25, 2024 | 227.90 | 232.00 | 227.90 | 230.01 | 229.49 | 1,490 |
| Nov 22, 2024 | 225.00 | 232.00 | 224.99 | 229.47 | 228.96 | 2,473 |
| Nov 21, 2024 | 216.01 | 221.85 | 215.01 | 221.85 | 221.35 | 1,759 |
| Nov 20, 2024 | 219.01 | 221.92 | 216.00 | 217.10 | 216.61 | 570 |
| Nov 19, 2024 | 223.35 | 226.99 | 221.00 | 221.00 | 220.50 | 2,340 |
| Nov 15, 2024 | 225.73 | 225.73 | 225.00 | 225.70 | 225.19 | 115 |
| Nov 14, 2024 | 228.00 | 229.14 | 228.00 | 228.99 | 228.48 | 706 |
| Nov 13, 2024 | 228.50 | 229.00 | 227.01 | 228.00 | 227.49 | 3,118 |
| Nov 12, 2024 | 228.99 | 231.99 | 225.36 | 229.65 | 229.14 | 1,569 |
| Nov 11, 2024 | 221.97 | 230.99 | 221.97 | 228.85 | 228.34 | 15,402 |
| Nov 8, 2024 | 218.40 | 221.10 | 218.40 | 220.00 | 219.51 | 6,246 |
| Nov 7, 2024 | 2.9078102 Dividend | |||||
| Nov 7, 2024 | 222.00 | 222.00 | 215.13 | 217.80 | 217.31 | 2,536 |
| Nov 6, 2024 | 214.00 | 227.99 | 214.00 | 224.89 | 224.24 | 6,618 |
| Nov 5, 2024 | 206.54 | 213.99 | 206.54 | 212.76 | 212.14 | 2,236 |
| Nov 4, 2024 | 204.30 | 212.49 | 204.30 | 208.35 | 207.74 | 10,522 |
| Nov 1, 2024 | 212.09 | 212.09 | 207.00 | 207.10 | 206.50 | 12,180 |
| Oct 31, 2024 | 210.00 | 210.00 | 205.50 | 206.00 | 205.40 | 3,118 |
| Oct 30, 2024 | 212.00 | 213.00 | 208.70 | 212.00 | 211.38 | 2,222 |
| Oct 29, 2024 | 214.00 | 214.19 | 205.50 | 209.43 | 208.82 | 49,872 |
| Oct 28, 2024 | 220.01 | 228.99 | 220.01 | 227.98 | 227.32 | 35,641 |
| Oct 25, 2024 | 221.86 | 224.18 | 219.51 | 222.00 | 221.35 | 26,986 |
| Oct 24, 2024 | 223.00 | 223.56 | 219.78 | 223.56 | 222.91 | 9,541 |
| Oct 23, 2024 | 219.89 | 223.67 | 219.89 | 223.67 | 223.02 | 710 |
| Oct 22, 2024 | 220.00 | 221.00 | 218.01 | 221.00 | 220.36 | 2,131 |
| Oct 21, 2024 | 218.44 | 224.00 | 217.20 | 217.20 | 216.57 | 510 |
| Oct 18, 2024 | 221.00 | 221.00 | 217.51 | 219.54 | 218.90 | 665 |
| Oct 17, 2024 | 218.90 | 221.94 | 216.01 | 220.00 | 219.36 | 461 |
| Oct 16, 2024 | 213.35 | 220.80 | 213.35 | 220.00 | 219.36 | 2,695 |
| Oct 15, 2024 | 212.27 | 216.99 | 212.27 | 213.35 | 212.73 | 6,419 |
| Oct 14, 2024 | 208.91 | 212.00 | 208.50 | 210.24 | 209.63 | 2,543 |
| Oct 11, 2024 | 207.00 | 209.00 | 207.00 | 207.02 | 206.42 | 705 |
| Oct 10, 2024 | 205.70 | 209.98 | 205.70 | 206.53 | 205.93 | 5,574 |
| Oct 9, 2024 | 202.15 | 206.51 | 202.15 | 205.76 | 205.16 | 229 |
| Oct 8, 2024 | 201.84 | 207.99 | 201.84 | 203.00 | 202.41 | 111 |
| Oct 7, 2024 | 202.13 | 206.99 | 202.13 | 203.00 | 202.41 | 9,678 |
| Oct 4, 2024 | 202.01 | 203.99 | 201.00 | 203.98 | 203.39 | 382 |
| Oct 3, 2024 | 202.51 | 203.00 | 200.51 | 201.44 | 200.85 | 699 |
| Oct 2, 2024 | 208.47 | 208.47 | 202.99 | 203.68 | 203.09 | 87,325 |
| Sep 30, 2024 | 205.01 | 209.63 | 205.01 | 209.63 | 209.02 | 978 |
| Sep 27, 2024 | 212.99 | 215.00 | 212.00 | 212.93 | 212.31 | 23,495 |
| Sep 26, 2024 | 208.00 | 210.99 | 207.01 | 210.50 | 209.89 | 6,700 |
| Sep 25, 2024 | 209.50 | 209.50 | 202.00 | 204.00 | 203.41 | 12,418 |
| Sep 24, 2024 | 212.87 | 212.87 | 209.47 | 209.98 | 209.37 | 464 |
| Sep 23, 2024 | 210.99 | 211.99 | 208.00 | 210.92 | 210.31 | 572 |
| Sep 20, 2024 | 211.00 | 211.00 | 207.01 | 211.00 | 210.39 | 540 |
| Sep 19, 2024 | 213.00 | 214.97 | 210.00 | 210.00 | 209.39 | 345 |
| Sep 18, 2024 | 210.00 | 215.00 | 210.00 | 210.02 | 209.41 | 1,083 |
| Sep 17, 2024 | 212.00 | 213.00 | 207.91 | 208.82 | 208.21 | 949 |
| Sep 13, 2024 | 206.89 | 212.49 | 205.00 | 205.99 | 205.39 | 2,544 |
| Sep 12, 2024 | 205.00 | 210.79 | 205.00 | 206.89 | 206.29 | 591 |
| Sep 11, 2024 | 208.03 | 208.03 | 202.00 | 206.50 | 205.90 | 22,994 |
| Sep 10, 2024 | 208.00 | 210.77 | 204.50 | 207.29 | 206.69 | 665 |
| Sep 9, 2024 | 211.41 | 213.00 | 210.51 | 210.52 | 209.91 | 784 |
| Sep 6, 2024 | 213.94 | 213.94 | 210.01 | 212.50 | 211.88 | 226 |
| Sep 5, 2024 | 218.86 | 220.00 | 212.01 | 213.94 | 213.32 | 404 |
| Sep 4, 2024 | 216.68 | 219.50 | 216.01 | 217.05 | 216.42 | 333 |
| Sep 3, 2024 | 220.00 | 220.46 | 217.61 | 217.80 | 217.17 | 40,503 |
| Sep 2, 2024 | 220.46 | 220.46 | 218.89 | 218.89 | 218.25 | 115 |
| Aug 30, 2024 | 219.01 | 221.57 | 216.82 | 221.57 | 220.93 | 138 |
| Aug 29, 2024 | 214.68 | 221.60 | 214.68 | 221.00 | 220.36 | 648 |
| Aug 28, 2024 | 217.00 | 217.70 | 214.00 | 215.76 | 215.13 | 1,842 |
| Aug 27, 2024 | 219.00 | 220.00 | 215.02 | 219.25 | 218.61 | 943 |
| Aug 26, 2024 | 215.00 | 217.99 | 215.00 | 215.93 | 215.30 | 2,338 |
| Aug 23, 2024 | 211.10 | 214.50 | 211.10 | 214.50 | 213.88 | 1,736 |
| Aug 22, 2024 | 211.06 | 213.49 | 211.06 | 212.13 | 211.51 | 1,012 |
| Aug 21, 2024 | 204.04 | 210.00 | 204.04 | 210.00 | 209.39 | 4,840 |
| Aug 20, 2024 | 200.98 | 204.00 | 199.52 | 203.50 | 202.91 | 926 |
| Aug 19, 2024 | 197.00 | 202.02 | 197.00 | 200.99 | 200.41 | 894 |
| Aug 16, 2024 | 196.07 | 196.89 | 193.00 | 195.15 | 194.58 | 1,389 |
| Aug 15, 2024 | 196.99 | 196.99 | 193.01 | 195.10 | 194.53 | 12,577 |
| Aug 14, 2024 | 192.51 | 194.97 | 190.00 | 192.60 | 192.04 | 5,220 |
| Aug 13, 2024 | 188.47 | 194.99 | 188.47 | 192.51 | 191.95 | 5,925 |
| Aug 12, 2024 | 188.00 | 189.99 | 187.05 | 188.47 | 187.92 | 6,311 |
| Aug 9, 2024 | 190.00 | 191.15 | 189.00 | 190.20 | 189.65 | 223 |
| Aug 8, 2024 | 189.00 | 195.00 | 189.00 | 192.73 | 192.17 | 1,215 |
| Aug 7, 2024 | 2.9078102 Dividend | |||||
| Aug 7, 2024 | 192.00 | 194.99 | 188.50 | 188.50 | 187.95 | 2,946 |
| Aug 6, 2024 | 189.22 | 193.99 | 189.00 | 193.99 | 193.28 | 1,099 |
| Aug 5, 2024 | 191.85 | 192.99 | 188.00 | 189.00 | 188.30 | 7,732 |
| Aug 2, 2024 | 199.00 | 199.00 | 192.00 | 192.66 | 191.95 | 25,198 |
| Aug 1, 2024 | 202.22 | 202.99 | 199.57 | 202.65 | 201.90 | 7,889 |
| Jul 31, 2024 | 204.00 | 204.00 | 201.28 | 202.10 | 201.36 | 2,509 |
| Jul 30, 2024 | 206.04 | 207.07 | 203.00 | 203.99 | 203.24 | 1,297 |
| Jul 29, 2024 | 205.39 | 206.49 | 201.00 | 205.01 | 204.26 | 813 |
| Jul 26, 2024 | 206.25 | 210.99 | 204.25 | 207.03 | 206.27 | 9,451 |
| Jul 25, 2024 | 248.00 | 248.00 | 206.25 | 207.48 | 206.72 | 25,223 |
| Jul 24, 2024 | 253.97 | 253.97 | 248.01 | 250.84 | 249.92 | 1,660 |
| Jul 23, 2024 | 252.23 | 253.96 | 248.00 | 251.27 | 250.35 | 708 |
| Jul 22, 2024 | 250.34 | 253.97 | 248.75 | 253.71 | 252.78 | 448 |
| Jul 19, 2024 | 258.76 | 258.76 | 252.01 | 253.28 | 252.35 | 945 |
| Jul 18, 2024 | 260.00 | 264.00 | 254.11 | 260.08 | 259.12 | 2,083 |
| Jul 17, 2024 | 255.99 | 257.99 | 252.00 | 252.01 | 251.08 | 13,227 |
| Jul 16, 2024 | 248.01 | 255.99 | 248.01 | 255.99 | 255.05 | 725 |
| Jul 15, 2024 | 250.50 | 256.89 | 248.01 | 248.01 | 247.10 | 4,384 |
| Jul 12, 2024 | 242.50 | 250.01 | 242.50 | 249.44 | 248.52 | 156,887 |
| Jul 11, 2024 | 234.11 | 240.45 | 233.71 | 240.25 | 239.37 | 422 |
| Jul 10, 2024 | 231.00 | 235.29 | 228.29 | 235.29 | 234.42 | 1,125 |
| Jul 9, 2024 | 233.00 | 235.29 | 229.01 | 232.37 | 231.52 | 823 |
| Jul 8, 2024 | 232.52 | 235.30 | 232.52 | 234.00 | 233.14 | 1,844 |
| Jul 5, 2024 | 232.23 | 234.00 | 229.03 | 232.52 | 231.66 | 7,008 |
| Jul 4, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.65 | - |
| Jul 3, 2024 | 233.00 | 233.68 | 230.50 | 230.50 | 229.65 | 523 |
| Jul 2, 2024 | 235.97 | 236.00 | 230.53 | 234.50 | 233.64 | 886 |
| Jul 1, 2024 | 231.99 | 236.00 | 231.15 | 234.76 | 233.90 | 47,370 |
| Jun 28, 2024 | 226.00 | 230.45 | 226.00 | 230.45 | 229.60 | 391 |
| Jun 27, 2024 | 218.90 | 226.00 | 218.90 | 225.99 | 225.16 | 191 |
| Jun 26, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 219.19 | 1,482 |
| Jun 25, 2024 | 218.58 | 220.00 | 218.43 | 218.43 | 217.63 | 8,038 |
| Jun 24, 2024 | 214.90 | 219.40 | 214.90 | 219.40 | 218.59 | 4,431 |
| Jun 21, 2024 | 220.50 | 220.50 | 214.02 | 214.02 | 213.23 | 590 |
| Jun 20, 2024 | 215.45 | 218.48 | 215.00 | 217.01 | 216.21 | 1,607 |
| Jun 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.20 | - |
| Jun 18, 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 217.20 | 126 |
| Jun 17, 2024 | 216.01 | 219.80 | 216.01 | 219.80 | 218.99 | 2,546 |
| Jun 14, 2024 | 212.01 | 216.53 | 212.01 | 216.01 | 215.22 | 5,866 |
| Jun 13, 2024 | 219.50 | 219.97 | 218.88 | 219.97 | 219.16 | 85 |
| Jun 12, 2024 | 223.90 | 233.00 | 223.90 | 226.00 | 225.17 | 6,843 |
| Jun 11, 2024 | 227.00 | 227.00 | 223.00 | 223.00 | 222.18 | 2,397 |
| Jun 10, 2024 | 220.77 | 230.00 | 220.77 | 228.26 | 227.42 | 6,358 |
| Jun 7, 2024 | 215.00 | 222.00 | 215.00 | 222.00 | 221.18 | 1,977 |
| Jun 6, 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 213.21 | 16,737 |
| Jun 5, 2024 | 213.52 | 213.52 | 206.02 | 212.27 | 211.49 | 799 |
| Jun 4, 2024 | 214.49 | 215.96 | 213.50 | 214.74 | 213.95 | 1,330 |
| Jun 3, 2024 | 213.00 | 217.00 | 210.02 | 217.00 | 216.20 | 9,928 |
| May 31, 2024 | 200.00 | 205.41 | 200.00 | 205.41 | 204.65 | 355 |
| May 30, 2024 | 195.00 | 199.99 | 195.00 | 199.66 | 198.93 | 6,700 |
| May 29, 2024 | 195.03 | 197.00 | 195.03 | 195.34 | 194.62 | 338 |
| May 28, 2024 | 201.00 | 201.00 | 196.00 | 196.01 | 195.29 | 7,334 |
| May 27, 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 203.36 | 23 |
| May 24, 2024 | 202.00 | 204.00 | 202.00 | 202.97 | 202.22 | 304 |
| May 23, 2024 | 201.00 | 203.50 | 201.00 | 202.00 | 201.26 | 947 |
| May 22, 2024 | 201.37 | 201.37 | 200.00 | 201.03 | 200.29 | 377 |
| May 21, 2024 | 201.02 | 202.95 | 200.00 | 201.37 | 200.63 | 3,195 |
| May 20, 2024 | 203.50 | 203.50 | 201.30 | 201.30 | 200.56 | 371 |
| May 17, 2024 | 207.00 | 207.00 | 204.01 | 205.93 | 205.17 | 62 |
| May 16, 2024 | 207.00 | 208.00 | 206.75 | 206.80 | 206.04 | 1,541 |
| May 15, 2024 | 210.00 | 210.11 | 204.10 | 205.00 | 204.25 | 1,647 |
| May 14, 2024 | 207.65 | 212.00 | 207.65 | 210.99 | 210.21 | 19,824 |
Related Tickers
2FE.HA Ferrari NV
440.10
-0.05%
NISA.VI Nissan Motor Co., Ltd.
2.0955
-1.57%
MBG.VI Mercedes-Benz Group AG
53.33
-0.71%
MBG.F Mercedes-Benz Group AG
53.27
-0.06%
TSLA.MX Tesla, Inc.
6,730.68
+4.15%
002594.SZ BYD Company Limited
376.80
+0.99%
7203.T Toyota Motor Corporation
2,657.00
-3.36%
PAH3.DE Porsche Automobil Holding SE
38.23
-0.42%
VLKAF Volkswagen AG
115.70
0.00%
VOW3.DE Volkswagen AG
103.65
+0.48%