Singapore markets close in 22 minutes

Fortive Corp (F03.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
70.00-1.18 (-1.66%)
As of 08:06AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202470.0070.0070.0070.0070.00-
24 Apr 202474.6074.6071.1871.1871.18-
23 Apr 202474.6075.1474.6075.0675.06-
22 Apr 202473.8875.0473.8875.0475.04-
19 Apr 202474.0074.5874.0074.2074.20-
18 Apr 202474.4474.9874.4474.9274.92-
17 Apr 202475.5275.5274.5674.8074.80-
16 Apr 202475.9076.2075.8075.9875.98-
15 Apr 202476.6676.9876.1876.2276.22-
12 Apr 202477.1277.1276.7676.7676.76-
11 Apr 202476.6077.5276.5277.5277.52-
10 Apr 202476.7277.4676.7277.2877.28-
09 Apr 202476.6877.0876.6877.0277.02-
08 Apr 202476.8877.4876.8877.3477.34-
05 Apr 202476.5476.5476.5476.5476.54-
04 Apr 202477.3677.3677.3677.3677.36-
03 Apr 202477.6877.6877.6877.6877.68-
02 Apr 202477.7877.7877.7877.7877.78-
28 Mar 202478.5678.5678.5678.5678.56-
27 Mar 202477.7478.4477.7478.4478.44-
26 Mar 202477.0278.3877.0278.3878.38-
25 Mar 202478.1878.1877.9477.9477.94-
22 Mar 202478.7279.0878.7278.9878.98-
21 Mar 202477.7877.9877.7877.9877.98-
20 Mar 202477.5878.3877.5878.3878.38-
19 Mar 202477.5278.3077.5278.2878.28-
18 Mar 202477.4679.0077.4677.9877.98100
15 Mar 202477.8677.9877.8677.9877.98-
14 Mar 202477.3477.3477.3477.3477.34-
13 Mar 202478.0078.4277.5677.5677.56-
12 Mar 202476.9678.4276.9678.4278.42-
11 Mar 202476.8076.8076.8076.8076.80-
08 Mar 202476.8077.4876.8077.3277.32-
07 Mar 202476.1877.2276.1877.2077.20-
06 Mar 202476.6677.6076.6677.0477.04-
05 Mar 202477.0877.6276.9276.9276.92-
04 Mar 202477.9877.9877.7477.7677.76-
01 Mar 202477.9877.9877.9877.9877.98-
29 Feb 202478.7278.7278.7278.7278.72-
28 Feb 202478.6278.6278.4878.4878.48-
27 Feb 202478.3078.4678.3078.4678.46-
26 Feb 202478.4878.4878.4878.4878.48-
23 Feb 202478.2678.9878.2678.9878.98-
22 Feb 202477.1677.1677.1677.1677.16-
22 Feb 20240.08 Dividend
21 Feb 202476.6076.6076.6076.6076.52-
20 Feb 202477.1077.1077.1077.1077.02-
19 Feb 202477.2277.2277.2277.2277.14-
16 Feb 202477.6678.7077.6677.9677.88-
15 Feb 202477.2077.8477.2077.8477.76-
14 Feb 202476.2677.1076.2677.1077.02-
13 Feb 202476.3476.3476.3476.3476.26-
12 Feb 202475.7076.8075.7076.8076.72-
09 Feb 202475.4075.8075.4075.7675.68142
08 Feb 202475.4275.7475.4275.7275.64-
07 Feb 202474.9076.4274.9076.4076.32-
06 Feb 202475.7075.7075.1475.1475.06-
05 Feb 202476.0076.2876.0076.2876.20-
02 Feb 202474.7674.7674.7674.7674.68-
01 Feb 202471.7671.8871.7271.7271.65-
31 Jan 202468.2668.2668.2668.2668.19-
30 Jan 202468.1468.1468.1468.1468.07-
29 Jan 202467.3067.3067.3067.3067.23-
26 Jan 202467.5467.9667.5467.8667.79-
25 Jan 202467.1267.8067.1267.8067.73-
24 Jan 202468.4068.4067.7067.7067.63-
23 Jan 202466.7868.0866.7868.0868.01-
22 Jan 202465.5867.0265.5867.0266.95-
19 Jan 202465.0265.0265.0265.0264.95-
18 Jan 202464.3265.4264.3265.4265.35-
17 Jan 202464.7264.9864.7064.7064.63-
16 Jan 202464.9065.2064.8264.8264.75-
15 Jan 202464.9264.9264.9264.9264.85-
12 Jan 202464.5464.9264.5464.9264.85-
11 Jan 202464.8064.8064.8064.8064.73-
10 Jan 202464.9465.2064.9465.2065.13-
09 Jan 202465.0065.1864.9065.1865.11-
08 Jan 202464.5064.8664.5064.8464.77-
05 Jan 202464.7064.7864.4464.4464.37-
04 Jan 202464.3665.4664.3665.4065.33-
03 Jan 202465.1665.1664.7464.9664.8985
02 Jan 202465.7866.0265.7865.8265.75-
29 Dec 202365.7465.7465.7465.7465.67-
28 Dec 202365.6466.1065.6465.9665.89-
27 Dec 202365.7665.9865.7665.8665.79-
22 Dec 202365.1465.1465.1465.1465.07-
21 Dec 202364.9464.9464.9464.9464.87-
20 Dec 202365.7065.7065.7065.7065.63-
19 Dec 202365.3265.3265.3265.3265.25-
18 Dec 202365.2065.6065.2065.6065.53-
15 Dec 202365.7465.7865.5665.7865.71-
14 Dec 202364.7466.7664.7466.4666.39-
13 Dec 202365.1265.5865.1265.4665.39-
12 Dec 202364.9065.6464.9065.4265.35-
11 Dec 202363.2465.1263.2465.1265.05-
08 Dec 202363.3663.5863.3663.5863.51-
07 Dec 202363.0463.0463.0463.0462.97-
06 Dec 202362.6862.6862.6862.6862.6150
05 Dec 202363.3063.3063.3063.3063.23-
04 Dec 202363.0063.5663.0063.5663.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...