Fortis Inc (12F.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 300 |
| May 02, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 30, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Apr 29, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Apr 26, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Apr 25, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Apr 24, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Apr 23, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Apr 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Apr 18, 2024 | 35.28 | 35.83 | 35.28 | 35.83 | 35.83 | 300 |
| Apr 17, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Apr 16, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| Apr 15, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 30 |
| Apr 12, 2024 | 35.22 | 35.77 | 35.22 | 35.77 | 35.77 | 155 |
| Apr 11, 2024 | 35.50 | 35.50 | 35.27 | 35.27 | 35.27 | 123 |
| Apr 10, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Apr 09, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Apr 08, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Apr 05, 2024 | 35.87 | 36.27 | 35.87 | 36.27 | 36.27 | 100 |
| Apr 04, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Apr 03, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 38 |
| Apr 02, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Mar 28, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Mar 27, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Mar 26, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Mar 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Mar 22, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Mar 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Mar 20, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Mar 19, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Mar 18, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Mar 15, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Mar 14, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Mar 13, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Mar 12, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Mar 11, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Mar 08, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Mar 07, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Mar 06, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Mar 05, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Mar 04, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Mar 01, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Feb 29, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Feb 28, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Feb 27, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Feb 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Feb 23, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 22, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Feb 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 20, 2024 | 35.98 | 36.18 | 35.98 | 36.18 | 36.18 | 150 |
| Feb 19, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Feb 16, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Feb 15, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| Feb 15, 2024 | 0.59 Dividend | |||||
| Feb 14, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.19 | - |
| Feb 13, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.84 | - |
| Feb 12, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.45 | - |
| Feb 09, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.39 | - |
| Feb 08, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.74 | - |
| Feb 07, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.08 | - |
| Feb 06, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.15 | - |
| Feb 05, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.23 | - |
| Feb 02, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.43 | - |
| Feb 01, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.39 | - |
| Jan 31, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.39 | - |
| Jan 30, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.31 | - |
| Jan 29, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
| Jan 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.90 | - |
| Jan 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.52 | - |
| Jan 24, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.96 | - |
| Jan 23, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.09 | - |
| Jan 22, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.47 | - |
| Jan 19, 2024 | 36.52 | 36.92 | 36.52 | 36.92 | 36.31 | 30 |
| Jan 18, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.33 | - |
| Jan 17, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.82 | - |
| Jan 16, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.90 | - |
| Jan 15, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.59 | - |
| Jan 12, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.59 | - |
| Jan 11, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.33 | - |
| Jan 10, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | - |
| Jan 09, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.51 | - |
| Jan 08, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.16 | - |
| Jan 05, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.04 | - |
| Jan 04, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.00 | - |
| Jan 03, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.78 | - |
| Jan 02, 2024 | 37.04 | 37.10 | 37.04 | 37.10 | 36.49 | 100 |
| Dec 29, 2023 | 36.90 | 36.90 | 36.68 | 36.70 | 36.09 | - |
| Dec 28, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.21 | - |
| Dec 27, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.37 | - |
| Dec 22, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 35.86 | - |
| Dec 21, 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 35.98 | - |
| Dec 20, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 36.49 | - |
| Dec 19, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.33 | - |
| Dec 18, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 36.86 | - |
| Dec 15, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 36.98 | - |
| Dec 14, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.16 | - |
| Dec 13, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.15 | - |
| Dec 12, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 36.76 | - |
| Dec 11, 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.