Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,110.29 -887.04 (-1.43%) CMC Crypto 200
1,260.07 -97.94 (-7.21%)
Fortive Corp (F03.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 90 |
| 09 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 08 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 07 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 06 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 03 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 02 May 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 30 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 29 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 26 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 25 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 24 Apr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 23 Apr 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 22 Apr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 19 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 18 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 17 Apr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 16 Apr 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 15 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 12 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 11 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 10 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 09 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 08 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 05 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 04 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 03 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 02 Apr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 28 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 27 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 26 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 25 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 22 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 21 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 20 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 19 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 18 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 15 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 14 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 13 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 12 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 11 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 08 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 07 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 06 Mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 05 Mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 04 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 01 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 29 Feb 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 28 Feb 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 27 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 26 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 23 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 22 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 22 Feb 2024 | 0.08 Dividend | |||||
| 21 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.74 | - |
| 20 Feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.06 | - |
| 19 Feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.06 | - |
| 16 Feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.06 | - |
| 15 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.56 | - |
| 14 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.68 | - |
| 13 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.68 | - |
| 12 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.16 | - |
| 09 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.96 | - |
| 08 Feb 2024 | 76.22 | 76.22 | 76.04 | 76.04 | 75.96 | 90 |
| 07 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.14 | - |
| 06 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.38 | - |
| 05 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.38 | - |
| 02 Feb 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.18 | - |
| 01 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.03 | - |
| 31 Jan 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.65 | - |
| 30 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.53 | - |
| 29 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | - |
| 26 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | - |
| 25 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | - |
| 24 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | - |
| 23 Jan 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.11 | - |
| 22 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.93 | - |
| 19 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.37 | - |
| 18 Jan 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.27 | - |
| 17 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 16 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 15 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 12 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 11 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 10 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 09 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.35 | - |
| 08 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.25 | - |
| 05 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.31 | - |
| 04 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.31 | - |
| 03 Jan 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.15 | - |
| 02 Jan 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.23 | - |
| 29 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.13 | - |
| 28 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.13 | - |
| 27 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.13 | - |
| 22 Dec 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.87 | - |
| 21 Dec 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.87 | - |
| 20 Dec 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 66.17 | - |
| 19 Dec 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 66.17 | - |
| 18 Dec 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 66.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.