U.S. Markets closed

Fortive Corporation (F03.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
62.10+1.51 (+2.49%)
At close: 8:09AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202062.1062.1062.1062.1062.10159
Sep 24, 202060.7260.9360.5960.5960.59700
Sep 23, 202061.8262.7761.8262.7762.77159
Sep 22, 202061.0161.1761.0161.1761.1732
Sep 21, 202063.0363.0363.0363.0363.03-
Sep 18, 2020------
Sep 17, 202064.4464.4464.4464.4464.44-
Sep 16, 202064.7064.7064.7064.7064.70-
Sep 15, 202064.8864.8864.8864.8864.88-
Sep 14, 202065.2065.2065.2065.2065.20-
Sep 11, 202064.3564.3564.3564.3564.35-
Sep 10, 202063.5363.5363.5363.5363.53-
Sep 09, 202062.1562.1562.1562.1562.15-
Sep 08, 202062.5662.5662.5662.5662.56-
Sep 07, 202062.1562.1562.1562.1562.15-
Sep 04, 202061.0761.0761.0761.0761.07-
Sep 03, 202062.4562.4562.4562.4562.45-
Sep 02, 202061.5861.5861.5861.5861.58-
Sep 01, 202059.7359.7359.7359.7359.73-
Aug 31, 202060.8460.8460.3460.3460.34100
Aug 28, 202059.3759.3759.3759.3759.37-
Aug 27, 202060.1260.1260.1260.1260.12-
Aug 27, 20200.07 Dividend
Aug 26, 202060.1260.1260.1260.1260.05-
Aug 25, 202060.1260.1260.1260.1260.05-
Aug 24, 202060.1260.1260.1260.1260.05-
Aug 21, 202060.1260.1260.1260.1260.05-
Aug 20, 202059.5659.9659.5659.9659.89-
Aug 19, 202059.9759.9759.9559.9559.88-
Aug 18, 202061.3461.3461.3461.3461.27-
Aug 17, 202061.6661.7161.6661.7161.6445
Aug 14, 202062.0362.0362.0362.0361.96-
Aug 13, 202062.9662.9662.1962.1962.12285
Aug 12, 202062.3762.3762.3762.3762.30-
Aug 11, 202060.8762.0560.8762.0561.98-
Aug 10, 202060.9760.9960.8260.8260.7590
Aug 07, 202059.1659.1659.1659.1659.09-
Aug 06, 202058.5059.5558.5059.5559.48-
Aug 05, 202058.4758.6158.4658.6158.54-
Aug 04, 202058.7058.7058.0458.0457.97169
Aug 03, 202059.1859.1859.1859.1859.11-
Jul 31, 202060.2560.2560.2560.2560.18-
Jul 30, 202062.0662.0661.9461.9461.8725
Jul 29, 202060.0660.0660.0660.0659.99-
Jul 28, 202060.8560.8560.8460.8460.775
Jul 27, 202060.3360.3360.2860.2860.2112
Jul 24, 202061.6161.6161.5061.5061.4369
Jul 23, 202061.3161.3161.3161.3161.24-
Jul 22, 202061.2661.2661.2661.2661.19-
Jul 21, 202061.7862.3461.4762.3462.27725
Jul 20, 2020------
Jul 17, 202062.6462.6462.6462.6462.57-
Jul 16, 202061.6361.6361.6361.6361.56-
Jul 15, 202060.4660.5960.4560.5960.52300
Jul 14, 202059.2359.2358.3758.3758.30448
Jul 13, 202059.1259.1259.1059.1059.03330
Jul 10, 202059.0359.0359.0359.0358.96-
Jul 09, 202059.6059.6359.6059.6359.5697
Jul 08, 202059.7959.7959.7959.7959.72-
Jul 07, 202060.5960.5960.2360.2360.1637
Jul 06, 202060.7560.7560.7560.7560.68-
Jul 03, 202060.1860.1860.1860.1860.11-
Jul 02, 202059.4761.3759.4761.3761.30-
Jul 01, 202059.5959.5959.5959.5959.52-
Jun 30, 202059.9859.9859.9859.9859.91-
Jun 29, 202058.5759.2058.5759.2059.13-
Jun 26, 202059.8659.8659.8659.8659.79-
Jun 25, 202058.1458.1458.1458.1458.07-
Jun 24, 202059.9259.9258.1158.1158.0420
Jun 23, 202060.2360.2360.2360.2360.16-
Jun 22, 202060.2561.1560.2561.1561.0866
Jun 19, 202060.5260.5260.5260.5260.45-
Jun 18, 202059.6061.4559.6061.4561.3810
Jun 17, 202059.6560.0059.6560.0059.9320
Jun 16, 202057.3857.3857.3457.3457.2759
Jun 15, 202054.7254.8354.7254.8354.772
Jun 12, 202055.8257.1855.8257.1857.1190
Jun 11, 202057.5157.5156.3156.3156.241
Jun 10, 202060.9460.9460.9460.9460.87-
Jun 09, 202061.8861.8860.8760.8760.8020
Jun 08, 202062.1462.1462.1462.1462.07-
Jun 05, 202059.1259.1259.1259.1259.05-
Jun 04, 202059.3059.3059.3059.3059.23-
Jun 03, 202056.9359.1356.9359.1359.06-
Jun 02, 202055.4456.2055.4456.2056.13-
May 29, 202054.9454.9454.9454.9454.88-
May 28, 202057.5057.5057.5057.5057.43-
May 28, 20200.07 Dividend
May 27, 202055.7255.7255.7255.7255.59-
May 26, 202053.6956.0153.6956.0155.87-
May 25, 202053.4853.4853.4853.4853.35-
May 22, 202052.7552.7552.7552.7552.62-
May 21, 202053.4153.4153.2953.2953.16-
May 20, 202053.7353.7353.7353.7353.60-
May 19, 202053.8153.8153.8153.8153.68-
May 18, 202051.0151.8951.0151.8951.76100
May 15, 202051.2151.2151.2151.2151.09-
May 14, 202049.9150.4949.9150.4950.37-
May 13, 202052.1452.1452.1452.1452.0120
May 12, 202053.7954.4253.7954.4254.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...