Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,575.59 +1,438.79 (+2.35%) CMC Crypto 200
1,288.48 +28.27 (+2.24%)
Fortum Oyj (FOT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 400 |
| 10 May 2024 | 13.10 | 13.48 | 13.10 | 13.48 | 13.48 | 400 |
| 09 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 08 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 07 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 May 2024 | 12.86 | 13.00 | 12.86 | 13.00 | 13.00 | 300 |
| 02 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 30 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 29 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 26 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 25 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 24 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 23 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 22 Apr 2024 | 12.22 | 12.22 | 12.19 | 12.19 | 12.19 | 50 |
| 19 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 18 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 17 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 16 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 15 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 12 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 11 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 10 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 09 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 Apr 2024 | 11.93 | 12.10 | 11.93 | 12.10 | 12.10 | 70 |
| 05 Apr 2024 | 11.79 | 11.97 | 11.79 | 11.97 | 11.97 | 50 |
| 04 Apr 2024 | 11.45 | 11.81 | 11.45 | 11.81 | 11.81 | 200 |
| 03 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 02 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 28 Mar 2024 | 11.48 | 11.48 | 11.45 | 11.45 | 11.45 | 400 |
| 27 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 26 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 26 Mar 2024 | 0.58 Dividend | |||||
| 25 Mar 2024 | 11.94 | 11.94 | 11.75 | 11.75 | 11.17 | 300 |
| 22 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.15 | - |
| 21 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.35 | - |
| 20 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.19 | - |
| 19 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.15 | - |
| 18 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.04 | - |
| 15 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.04 | - |
| 14 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.10 | - |
| 13 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.10 | - |
| 12 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.25 | - |
| 11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.41 | - |
| 08 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.45 | - |
| 07 Mar 2024 | 11.88 | 12.05 | 11.88 | 12.05 | 11.45 | 1,255 |
| 06 Mar 2024 | 11.61 | 11.89 | 11.61 | 11.89 | 11.30 | 100 |
| 05 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.75 | - |
| 04 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.95 | - |
| 01 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 10.99 | - |
| 29 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.91 | - |
| 28 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.68 | - |
| 27 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.53 | - |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.46 | - |
| 23 Feb 2024 | 11.13 | 11.13 | 11.00 | 11.00 | 10.46 | 400 |
| 22 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.61 | - |
| 21 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
| 20 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
| 19 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.61 | - |
| 16 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
| 15 Feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.52 | - |
| 14 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.55 | - |
| 13 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.64 | - |
| 12 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.79 | - |
| 09 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.05 | - |
| 08 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.26 | - |
| 07 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
| 06 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.73 | - |
| 05 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.67 | - |
| 02 Feb 2024 | 12.55 | 12.55 | 12.28 | 12.28 | 11.67 | 1,000 |
| 01 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | - |
| 31 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.89 | - |
| 30 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.89 | - |
| 29 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.89 | - |
| 26 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | - |
| 25 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.97 | - |
| 24 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.72 | - |
| 23 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.70 | - |
| 22 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.70 | - |
| 19 Jan 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.70 | - |
| 18 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.75 | - |
| 17 Jan 2024 | 12.82 | 12.82 | 12.36 | 12.36 | 11.75 | 101 |
| 16 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 12.63 | - |
| 15 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.80 | - |
| 12 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.80 | - |
| 11 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.18 | - |
| 10 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.18 | - |
| 09 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.30 | - |
| 08 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | - |
| 05 Jan 2024 | 13.49 | 13.80 | 13.49 | 13.80 | 13.12 | 111 |
| 04 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.60 | - |
| 03 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.60 | - |
| 02 Jan 2024 | 13.11 | 13.26 | 13.11 | 13.26 | 12.60 | 50 |
| 29 Dec 2023 | 13.27 | 13.27 | 13.11 | 13.11 | 12.46 | - |
| 28 Dec 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 12.66 | - |
| 27 Dec 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 12.48 | - |
| 22 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.34 | - |
| 21 Dec 2023 | 12.90 | 12.98 | 12.90 | 12.98 | 12.34 | 750 |
| 20 Dec 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 12.42 | - |
| 19 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.43 | - |
| *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.