Fortis Inc (12F.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

35.56

+0.02

(+0.06%)

As of 11:05AM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	35.50	35.56	35.50	35.56	35.56	-
Jun 19, 2024	35.68	35.68	35.54	35.54	35.54	-
Jun 18, 2024	36.11	36.11	35.72	35.72	35.72	-
Jun 17, 2024	36.38	36.48	35.93	36.04	36.04	-
Jun 14, 2024	36.49	36.63	36.31	36.33	36.33	-
Jun 13, 2024	36.31	36.39	36.26	36.39	36.39	-
Jun 12, 2024	36.80	36.80	36.33	36.40	36.40	-
Jun 11, 2024	36.91	36.92	36.85	36.85	36.85	-
Jun 10, 2024	36.96	37.16	36.90	36.99	36.99	40
Jun 07, 2024	37.24	37.24	37.02	37.06	37.06	-
Jun 06, 2024	37.30	37.34	37.14	37.28	37.28	-
Jun 05, 2024	36.95	36.99	36.78	36.99	36.99	750
Jun 04, 2024	36.45	36.75	36.27	36.75	36.75	-
Jun 03, 2024	36.71	36.84	36.71	36.84	36.84	-
May 31, 2024	35.99	36.18	35.91	35.95	35.95	300
May 30, 2024	35.27	35.60	35.27	35.60	35.60	-
May 29, 2024	35.93	36.02	35.42	35.42	35.42	280
May 28, 2024	36.68	36.77	36.05	36.13	36.13	270
May 27, 2024	36.51	36.66	36.51	36.66	36.66	-
May 24, 2024	36.57	36.69	36.39	36.69	36.69	-
May 23, 2024	37.30	37.64	36.40	36.42	36.42	270
May 22, 2024	37.54	37.75	37.39	37.39	37.39	200
May 21, 2024	37.42	37.82	37.42	37.82	37.82	1,500
May 20, 2024	37.43	37.79	37.43	37.65	37.65	30
May 17, 2024	37.41	37.69	37.32	37.37	37.37	200
May 16, 2024	37.47	37.51	37.37	37.43	37.43	100
May 16, 2024	0.59 Dividend
May 15, 2024	37.56	37.90	37.44	37.79	37.20	257
May 14, 2024	37.69	37.69	37.44	37.57	36.98	-
May 13, 2024	38.02	38.41	37.66	37.98	37.39	415
May 10, 2024	38.03	38.32	38.03	38.32	37.72	80
May 09, 2024	37.45	37.86	37.45	37.68	37.09	100
May 08, 2024	37.21	37.63	37.21	37.50	36.91	960
May 07, 2024	37.09	37.50	37.00	37.00	36.42	530
May 06, 2024	37.03	37.39	36.78	36.78	36.21	-
May 03, 2024	37.09	37.09	37.09	37.09	36.51	-
May 02, 2024	37.13	37.55	37.04	37.11	36.53	1,444
Apr 30, 2024	36.72	37.12	36.61	36.61	36.04	100
Apr 29, 2024	36.43	36.76	36.38	36.62	36.05	650
Apr 26, 2024	36.59	36.76	36.52	36.52	35.95	-
Apr 25, 2024	36.40	36.67	36.23	36.67	36.10	100
Apr 24, 2024	36.51	36.52	36.29	36.42	35.85	340
Apr 23, 2024	36.64	36.86	36.53	36.66	36.09	349
Apr 22, 2024	36.04	36.75	36.04	36.75	36.18	310
Apr 19, 2024	35.77	36.17	35.56	35.97	35.41	360
Apr 18, 2024	35.30	35.69	35.01	35.62	35.06	678
Apr 17, 2024	35.01	35.22	34.74	34.79	34.25	1,070
Apr 16, 2024	35.16	35.61	34.62	34.86	34.32	1,130
Apr 15, 2024	35.84	35.84	34.96	34.99	34.44	1,910
Apr 12, 2024	35.26	36.15	35.26	35.30	34.75	3,730
Apr 11, 2024	35.47	35.89	35.01	35.21	34.66	347
Apr 10, 2024	35.89	35.91	35.22	35.61	35.05	680
Apr 09, 2024	35.93	36.04	35.87	35.90	35.34	-
Apr 08, 2024	35.68	36.00	35.65	35.77	35.21	150
Apr 05, 2024	35.93	36.31	35.51	35.51	34.96	100
Apr 04, 2024	36.25	36.25	36.09	36.09	35.53	6
Apr 03, 2024	36.45	36.72	36.25	36.25	35.68	138
Apr 02, 2024	36.82	36.82	36.45	36.45	35.88	100
Mar 28, 2024	36.30	36.48	36.28	36.34	35.77	1,261
Mar 27, 2024	35.94	36.12	35.94	36.00	35.44	-
Mar 26, 2024	36.24	36.24	35.82	35.92	35.36	-
Mar 25, 2024	36.26	36.58	36.22	36.22	35.65	-
Mar 22, 2024	36.42	36.58	36.42	36.48	35.91	-
Mar 21, 2024	36.44	36.44	36.28	36.44	35.87	-
Mar 20, 2024	36.14	36.32	36.14	36.18	35.62	-
Mar 19, 2024	36.28	36.44	36.12	36.20	35.63	156
Mar 18, 2024	36.48	36.48	36.16	36.26	35.69	130
Mar 15, 2024	36.12	36.22	36.10	36.14	35.58	-
Mar 14, 2024	36.24	36.24	35.96	35.96	35.40	-
Mar 13, 2024	36.34	36.34	36.08	36.12	35.56	200
Mar 12, 2024	36.62	36.62	36.16	36.20	35.63	-
Mar 11, 2024	36.68	36.68	36.34	36.34	35.77	5
Mar 08, 2024	36.64	36.64	36.48	36.52	35.95	-
Mar 07, 2024	36.04	36.60	35.96	36.60	36.03	-
Mar 06, 2024	35.80	36.02	35.64	35.96	35.40	-
Mar 05, 2024	35.72	36.12	35.72	35.82	35.26	830
Mar 04, 2024	35.48	35.76	35.24	35.76	35.20	270
Mar 01, 2024	35.62	35.88	35.36	35.84	35.28	171
Feb 29, 2024	35.52	35.90	35.42	35.54	34.99	57
Feb 28, 2024	35.56	35.58	35.52	35.58	35.02	-
Feb 27, 2024	35.52	35.58	35.52	35.58	35.02	-
Feb 26, 2024	36.06	36.40	35.44	35.44	34.89	240
Feb 23, 2024	36.76	36.76	36.36	36.36	35.79	-
Feb 22, 2024	36.74	36.92	36.32	36.38	35.81	100
Feb 21, 2024	36.54	36.86	36.54	36.86	36.28	440
Feb 20, 2024	36.02	36.72	35.98	36.62	36.05	220
Feb 19, 2024	36.14	36.38	36.14	36.38	35.81	-
Feb 16, 2024	36.18	36.54	36.10	36.30	35.73	80
Feb 15, 2024	35.92	35.98	35.86	35.94	35.38	-
Feb 15, 2024	0.59 Dividend
Feb 14, 2024	35.82	35.94	35.76	35.76	34.62	-
Feb 13, 2024	36.48	36.48	36.34	36.34	35.18	-
Feb 12, 2024	36.08	36.70	36.08	36.50	35.34	10
Feb 09, 2024	36.02	36.22	35.66	35.70	34.56	-
Feb 08, 2024	36.38	36.52	35.94	36.00	34.85	-
Feb 07, 2024	36.72	36.76	36.34	36.34	35.18	-
Feb 06, 2024	36.80	36.88	36.46	36.66	35.49	65
Feb 05, 2024	36.88	37.50	36.34	36.58	35.41	1,015
Feb 02, 2024	37.06	37.34	36.58	36.58	35.41	-
Feb 01, 2024	37.02	37.50	37.02	37.06	35.88	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293-0.0004(-0.05%)

CRUDE OIL81.73+0.16(+0.20%)

Bitcoin CAD90,839.93+1,379.90(+1.54%)

Fortis Inc (12F.SG)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
-0.0004(-0.05%)

CRUDE OIL
81.73
+0.16(+0.20%)

Bitcoin CAD
90,839.93
+1,379.90(+1.54%)