Fortive Corp (F03.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:19PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 68.00 | 69.24 | 68.00 | 69.24 | 69.24 | - |
| 21 Jun 2024 | 67.36 | 68.40 | 67.36 | 68.40 | 68.40 | - |
| 20 Jun 2024 | 67.52 | 67.72 | 67.52 | 67.72 | 67.72 | 118 |
| 19 Jun 2024 | 67.46 | 67.46 | 67.34 | 67.34 | 67.34 | - |
| 18 Jun 2024 | 67.52 | 67.62 | 67.38 | 67.38 | 67.38 | - |
| 17 Jun 2024 | 67.24 | 67.72 | 67.24 | 67.72 | 67.72 | - |
| 14 Jun 2024 | 67.10 | 67.12 | 66.82 | 66.82 | 66.82 | - |
| 13 Jun 2024 | 67.48 | 67.60 | 67.48 | 67.60 | 67.60 | - |
| 12 Jun 2024 | 67.08 | 67.56 | 67.08 | 67.56 | 67.56 | - |
| 11 Jun 2024 | 67.10 | 67.44 | 67.10 | 67.44 | 67.44 | - |
| 10 Jun 2024 | 66.76 | 67.50 | 66.74 | 67.50 | 67.50 | - |
| 07 Jun 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 06 Jun 2024 | 66.88 | 66.88 | 66.48 | 66.48 | 66.48 | - |
| 05 Jun 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 04 Jun 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 03 Jun 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 31 May 2024 | 67.26 | 67.38 | 67.26 | 67.38 | 67.38 | - |
| 31 May 2024 | 0.08 Dividend | |||||
| 30 May 2024 | 66.60 | 67.64 | 66.60 | 67.64 | 67.56 | - |
| 29 May 2024 | 67.74 | 67.74 | 67.26 | 67.26 | 67.18 | - |
| 28 May 2024 | 69.02 | 69.02 | 68.18 | 68.18 | 68.10 | - |
| 27 May 2024 | 69.16 | 69.20 | 69.10 | 69.20 | 69.12 | - |
| 24 May 2024 | 69.16 | 69.52 | 69.16 | 69.46 | 69.38 | - |
| 23 May 2024 | 70.78 | 70.78 | 69.60 | 69.60 | 69.52 | 7 |
| 22 May 2024 | 70.18 | 70.78 | 70.18 | 70.78 | 70.70 | - |
| 21 May 2024 | 70.24 | 70.44 | 70.24 | 70.26 | 70.18 | - |
| 20 May 2024 | 70.16 | 70.94 | 70.16 | 70.92 | 70.84 | - |
| 17 May 2024 | 70.38 | 70.56 | 70.38 | 70.50 | 70.42 | - |
| 16 May 2024 | 70.74 | 70.74 | 70.50 | 70.50 | 70.42 | - |
| 15 May 2024 | 70.80 | 71.40 | 70.80 | 71.00 | 70.92 | - |
| 14 May 2024 | 70.42 | 71.30 | 70.42 | 71.30 | 71.22 | - |
| 13 May 2024 | 70.54 | 71.04 | 70.54 | 70.84 | 70.76 | - |
| 10 May 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.08 | - |
| 09 May 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.28 | - |
| 08 May 2024 | 70.90 | 70.90 | 70.74 | 70.74 | 70.66 | - |
| 07 May 2024 | 70.74 | 70.74 | 70.46 | 70.46 | 70.38 | - |
| 06 May 2024 | 69.94 | 71.02 | 69.94 | 71.02 | 70.94 | - |
| 03 May 2024 | 70.48 | 70.48 | 69.92 | 70.24 | 70.16 | - |
| 02 May 2024 | 69.88 | 70.62 | 69.88 | 70.62 | 70.54 | - |
| 30 Apr 2024 | 71.06 | 71.26 | 70.34 | 70.34 | 70.26 | - |
| 29 Apr 2024 | 70.24 | 71.42 | 70.24 | 71.12 | 71.04 | - |
| 26 Apr 2024 | 70.36 | 70.56 | 70.36 | 70.56 | 70.48 | - |
| 25 Apr 2024 | 70.00 | 70.00 | 69.96 | 69.98 | 69.90 | - |
| 24 Apr 2024 | 74.60 | 74.60 | 71.18 | 71.18 | 71.10 | - |
| 23 Apr 2024 | 74.60 | 75.14 | 74.60 | 75.06 | 74.97 | - |
| 22 Apr 2024 | 73.88 | 75.04 | 73.88 | 75.04 | 74.95 | - |
| 19 Apr 2024 | 74.00 | 74.58 | 74.00 | 74.20 | 74.11 | - |
| 18 Apr 2024 | 74.44 | 74.98 | 74.44 | 74.92 | 74.83 | - |
| 17 Apr 2024 | 75.52 | 75.52 | 74.56 | 74.80 | 74.71 | - |
| 16 Apr 2024 | 75.90 | 76.20 | 75.80 | 75.98 | 75.89 | - |
| 15 Apr 2024 | 76.66 | 76.98 | 76.18 | 76.22 | 76.13 | - |
| 12 Apr 2024 | 77.12 | 77.12 | 76.76 | 76.76 | 76.67 | - |
| 11 Apr 2024 | 76.60 | 77.52 | 76.52 | 77.52 | 77.43 | - |
| 10 Apr 2024 | 76.72 | 77.46 | 76.72 | 77.28 | 77.19 | - |
| 09 Apr 2024 | 76.68 | 77.08 | 76.68 | 77.02 | 76.93 | - |
| 08 Apr 2024 | 76.88 | 77.48 | 76.88 | 77.34 | 77.25 | - |
| 05 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.45 | - |
| 04 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.27 | - |
| 03 Apr 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.59 | - |
| 02 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.69 | - |
| 28 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.47 | - |
| 27 Mar 2024 | 77.74 | 78.44 | 77.74 | 78.44 | 78.35 | - |
| 26 Mar 2024 | 77.02 | 78.38 | 77.02 | 78.38 | 78.29 | - |
| 25 Mar 2024 | 78.18 | 78.18 | 77.94 | 77.94 | 77.85 | - |
| 22 Mar 2024 | 78.72 | 79.08 | 78.72 | 78.98 | 78.89 | - |
| 21 Mar 2024 | 77.78 | 77.98 | 77.78 | 77.98 | 77.89 | - |
| 20 Mar 2024 | 77.58 | 78.38 | 77.58 | 78.38 | 78.29 | - |
| 19 Mar 2024 | 77.52 | 78.30 | 77.52 | 78.28 | 78.19 | - |
| 18 Mar 2024 | 77.46 | 79.00 | 77.46 | 77.98 | 77.89 | 100 |
| 15 Mar 2024 | 77.86 | 77.98 | 77.86 | 77.98 | 77.89 | - |
| 14 Mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.25 | - |
| 13 Mar 2024 | 78.00 | 78.42 | 77.56 | 77.56 | 77.47 | - |
| 12 Mar 2024 | 76.96 | 78.42 | 76.96 | 78.42 | 78.33 | - |
| 11 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.71 | - |
| 08 Mar 2024 | 76.80 | 77.48 | 76.80 | 77.32 | 77.23 | - |
| 07 Mar 2024 | 76.18 | 77.22 | 76.18 | 77.20 | 77.11 | - |
| 06 Mar 2024 | 76.66 | 77.60 | 76.66 | 77.04 | 76.95 | - |
| 05 Mar 2024 | 77.08 | 77.62 | 76.92 | 76.92 | 76.83 | - |
| 04 Mar 2024 | 77.98 | 77.98 | 77.74 | 77.76 | 77.67 | - |
| 01 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.89 | - |
| 29 Feb 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.63 | - |
| 28 Feb 2024 | 78.62 | 78.62 | 78.48 | 78.48 | 78.39 | - |
| 27 Feb 2024 | 78.30 | 78.46 | 78.30 | 78.46 | 78.37 | - |
| 26 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| 23 Feb 2024 | 78.26 | 78.98 | 78.26 | 78.98 | 78.89 | - |
| 22 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.07 | - |
| 22 Feb 2024 | 0.08 Dividend | |||||
| 21 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.43 | - |
| 20 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.93 | - |
| 19 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.05 | - |
| 16 Feb 2024 | 77.66 | 78.70 | 77.66 | 77.96 | 77.79 | - |
| 15 Feb 2024 | 77.20 | 77.84 | 77.20 | 77.84 | 77.67 | - |
| 14 Feb 2024 | 76.26 | 77.10 | 76.26 | 77.10 | 76.93 | - |
| 13 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.17 | - |
| 12 Feb 2024 | 75.70 | 76.80 | 75.70 | 76.80 | 76.63 | - |
| 09 Feb 2024 | 75.40 | 75.80 | 75.40 | 75.76 | 75.59 | 142 |
| 08 Feb 2024 | 75.42 | 75.74 | 75.42 | 75.72 | 75.55 | - |
| 07 Feb 2024 | 74.90 | 76.42 | 74.90 | 76.40 | 76.23 | - |
| 06 Feb 2024 | 75.70 | 75.70 | 75.14 | 75.14 | 74.97 | - |
| 05 Feb 2024 | 76.00 | 76.28 | 76.00 | 76.28 | 76.11 | - |
| *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.