Fortive Corp (F03.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 90 |
| Jun 05, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Jun 04, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Jun 03, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| May 31, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| May 31, 2024 | 0.08 Dividend | |||||
| May 30, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.36 | - |
| May 29, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.72 | - |
| May 28, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.10 | - |
| May 27, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.20 | - |
| May 24, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.20 | - |
| May 23, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.18 | - |
| May 22, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.18 | - |
| May 21, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.18 | - |
| May 20, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.24 | - |
| May 17, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.46 | - |
| May 16, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.54 | - |
| May 15, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.54 | - |
| May 14, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.54 | - |
| May 13, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.69 | - |
| May 10, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.71 | - |
| May 09, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.30 | - |
| May 08, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.30 | - |
| May 07, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.14 | - |
| May 06, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.88 | - |
| May 03, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.88 | - |
| May 02, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.64 | - |
| Apr 30, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.44 | - |
| Apr 29, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.14 | - |
| Apr 26, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.14 | - |
| Apr 25, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.14 | - |
| Apr 24, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.13 | - |
| Apr 23, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.13 | - |
| Apr 22, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.01 | - |
| Apr 19, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.09 | - |
| Apr 18, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.55 | - |
| Apr 17, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.69 | - |
| Apr 16, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.03 | - |
| Apr 15, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 12, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 11, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 10, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 09, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 08, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 05, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Apr 04, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.55 | - |
| Apr 03, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.87 | - |
| Apr 02, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.95 | - |
| Mar 28, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.95 | - |
| Mar 27, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.15 | - |
| Mar 26, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.15 | - |
| Mar 25, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.13 | - |
| Mar 22, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.13 | - |
| Mar 21, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 20, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 19, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 18, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 15, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 14, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 13, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 12, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.45 | - |
| Mar 11, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.45 | - |
| Mar 08, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.45 | - |
| Mar 07, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.45 | - |
| Mar 06, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.77 | - |
| Mar 05, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.39 | - |
| Mar 04, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.09 | - |
| Mar 01, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.09 | - |
| Feb 29, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.09 | - |
| Feb 28, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 78.99 | - |
| Feb 27, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.73 | - |
| Feb 26, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.73 | - |
| Feb 23, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.73 | - |
| Feb 22, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.73 | - |
| Feb 22, 2024 | 0.08 Dividend | |||||
| Feb 21, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.65 | - |
| Feb 20, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 77.97 | - |
| Feb 19, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 77.97 | - |
| Feb 16, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 77.97 | - |
| Feb 15, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.47 | - |
| Feb 14, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.59 | - |
| Feb 13, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.59 | - |
| Feb 12, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.07 | - |
| Feb 09, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.87 | - |
| Feb 08, 2024 | 76.22 | 76.22 | 76.04 | 76.04 | 75.87 | 90 |
| Feb 07, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.05 | - |
| Feb 06, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.29 | - |
| Feb 05, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.29 | - |
| Feb 02, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.09 | - |
| Feb 01, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.94 | - |
| Jan 31, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.57 | - |
| Jan 30, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.45 | - |
| Jan 29, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.85 | - |
| Jan 26, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.85 | - |
| Jan 25, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.85 | - |
| Jan 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.85 | - |
| Jan 23, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.03 | - |
| Jan 22, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.85 | - |
| Jan 19, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.30 | - |
| Jan 18, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.20 | - |
| *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.