Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Fortive Corp (F03.DU)

60.98
+0.92
+(1.53%)
At close: April 25 at 7:31:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202560.7260.9859.9860.9860.98-
Apr 24, 202558.5260.0658.2660.0660.06-
Apr 23, 202558.5460.1458.4859.5459.54-
Apr 22, 202555.1256.6255.1256.6256.62-
Apr 17, 202557.3857.6056.0257.6057.60-
Apr 16, 202557.1657.2657.0457.0857.08-
Apr 15, 202557.7458.2857.6858.0258.02-
Apr 14, 202557.0458.1457.0057.8857.88-
Apr 11, 202556.9656.9655.1256.7656.76-
Apr 10, 202561.3461.3456.4656.4656.46-
Apr 9, 202555.3458.8855.3458.8858.88-
Apr 8, 202559.5660.6057.3657.3657.36-
Apr 7, 202556.2058.5654.9258.5658.5615
Apr 4, 202560.5460.5458.3458.7258.72-
Apr 3, 202565.9865.9861.8861.8861.88-
Apr 2, 202567.6668.2867.0868.2868.28-
Apr 1, 202567.1467.7666.7067.7667.76-
Mar 31, 202566.6266.6266.2866.4866.48-
Mar 28, 202568.7268.7267.0667.0667.06-
Mar 27, 202569.5869.5868.9068.9068.90-
Mar 26, 202569.9070.4269.5469.8069.80-
Mar 25, 202569.8870.0869.5469.9669.96-
Mar 24, 202569.1070.0068.7469.8269.82-
Mar 21, 202568.5468.6267.9868.6268.62-
Mar 20, 202568.8669.1268.4068.5868.58-
Mar 19, 202567.8868.6867.5668.6868.68-
Mar 18, 202567.9867.9867.5467.7467.74-
Mar 17, 202567.0668.4066.7668.4068.40-
Mar 14, 202566.1467.3265.5267.3267.32-
Mar 13, 202567.3867.3866.2666.2666.26-
Mar 12, 202568.0468.1467.3468.1468.14-
Mar 11, 202568.8668.8667.7467.7467.74-
Mar 10, 202570.0870.0868.8668.8668.86-
Mar 7, 202570.9870.9869.9070.2870.28-
Mar 6, 202571.9471.9470.9271.1871.18-
Mar 5, 202572.6072.6071.9272.1072.10-
Mar 4, 202575.0075.0073.1073.1073.10-
Mar 3, 202576.0876.0875.6076.0076.00-
Feb 28, 2025 0.070368 Dividend
Feb 28, 202576.1476.2475.7075.7075.70-
Feb 27, 202576.0477.2875.6477.2877.20-
Feb 26, 202575.5476.5074.9076.1276.04-
Feb 25, 202576.0876.1874.9075.2475.16-
Feb 24, 202576.1276.6476.1276.6476.56-
Feb 21, 202577.6077.7676.6276.6276.54-
Feb 20, 202579.0279.0878.1478.1478.06-
Feb 19, 202577.8479.1077.4679.1079.02-
Feb 18, 202576.2078.1475.7478.1478.06-
Feb 17, 202576.3876.4275.9876.0876.00-
Feb 14, 202577.7877.7877.0077.4477.36-
Feb 13, 202576.6077.6476.2477.6477.56-
Feb 12, 202576.9876.9876.3676.4276.34-
Feb 11, 202577.5277.6076.6676.6676.58-
Feb 10, 202576.2478.2275.9077.4077.32-
Feb 7, 202576.9878.8675.3676.2076.12-
Feb 6, 202576.2676.5675.9276.3476.26-
Feb 5, 202576.5276.6876.0076.6876.60-
Feb 4, 202577.3877.3876.7277.0877.00-
Feb 3, 202577.8478.1877.8078.1878.10-
Jan 31, 202578.3078.9877.6278.9278.84-
Jan 30, 202577.1678.4076.5678.4078.32-
Jan 29, 202576.6077.3476.3277.3477.26-
Jan 28, 202575.7476.4475.7476.4476.36-
Jan 27, 202575.9875.9874.8475.6275.54-
Jan 24, 202576.3076.4675.6276.3876.30-
Jan 23, 202576.6077.1276.2277.1277.04-
Jan 22, 202577.1477.1876.6076.7476.66-
Jan 21, 202575.8877.2475.6477.2477.16-
Jan 20, 202576.1476.1675.6875.8675.78-
Jan 17, 202576.1876.6475.8476.6476.56-
Jan 16, 202575.3875.8474.8275.7675.68-
Jan 15, 202574.8075.8274.4475.6075.52-
Jan 14, 202573.8674.7673.6674.6074.52-
Jan 13, 202573.1874.1272.5874.1274.04-
Jan 10, 202574.1274.1273.0873.4273.34-
Jan 9, 202574.0274.0873.9874.0673.98-
Jan 8, 202573.7874.3873.3274.3874.30-
Jan 7, 202573.1673.9472.8073.8673.78-
Jan 6, 202573.2073.6872.3273.5273.44-
Jan 3, 202572.1073.3471.6673.3473.26-
Jan 2, 202572.1273.0072.0672.2672.19-
Dec 30, 202471.9472.0271.4471.4471.37-
Dec 27, 202472.3672.5871.8472.2072.13-
Dec 23, 202471.1871.4070.8071.4071.33-
Dec 20, 202470.2070.9469.5070.9470.87-
Dec 19, 202470.6670.7470.2870.6870.61-
Dec 18, 202471.8272.3071.6072.0872.01-
Dec 17, 202472.6473.0672.0872.0872.01-
Dec 16, 202472.7873.2272.6072.9272.84-
Dec 13, 202473.0673.1472.6072.7272.64-
Dec 12, 202473.8474.3272.8472.8472.76-
Dec 11, 202474.0274.5473.7274.5474.46-
Dec 10, 202473.9074.5473.7474.5474.46-
Dec 9, 202474.3674.6072.6474.3274.24-
Dec 6, 202474.4274.9873.9474.4674.38-
Dec 5, 202474.2874.5673.8674.5674.48-
Dec 4, 202474.5274.6474.3474.3474.26-
Dec 3, 202474.8274.8274.4274.4674.38-
Dec 2, 202474.9675.1274.7674.8874.80-
Nov 29, 2024 0.070368 Dividend
Nov 29, 202474.7875.2674.6074.8874.80-
Nov 28, 202474.9675.0274.9475.0074.84-
Nov 27, 202474.9875.1874.2275.1875.02-
Nov 26, 202475.6875.6874.9875.0874.92-
Nov 25, 202474.8676.0073.9876.0075.84-
Nov 22, 202473.1675.0872.9275.0874.92-
Nov 21, 202471.5672.9271.2872.9272.77-
Nov 20, 202470.1871.2869.6471.2871.13-
Nov 19, 202470.1870.4069.5670.4070.25-
Nov 18, 202470.1270.3469.5470.0669.91-
Nov 15, 202470.9871.6470.5270.7470.59-
Nov 14, 202471.7671.9471.7671.9071.75-
Nov 13, 202470.1272.3869.7672.3872.23-
Nov 12, 202471.1671.2470.4870.4870.33-
Nov 11, 202469.8871.7669.8271.7071.55-
Nov 8, 202468.3269.4867.8869.4869.33-
Nov 7, 202468.8068.8267.8867.8867.74-
Nov 6, 202467.4668.9467.4668.9468.80-
Nov 5, 202465.1265.8664.7065.3665.22-
Nov 4, 202465.1665.6064.8465.3865.24-
Nov 1, 202465.3466.2465.1865.9665.82-
Oct 31, 202465.8665.8665.4065.4865.34-
Oct 30, 202468.5068.5066.5466.5466.40-
Oct 29, 202469.1269.3468.5869.3469.19-
Oct 28, 202469.3469.5268.7269.3069.15-
Oct 25, 202468.9469.5868.7469.0068.86-
Oct 24, 202469.5269.8669.1269.7269.57-
Oct 23, 202469.6470.0469.6469.8869.73-
Oct 22, 202470.7870.7870.2070.4670.31-
Oct 21, 202471.0071.1270.5871.1270.97-
Oct 18, 202470.8670.9470.3270.9470.79-
Oct 17, 202470.6871.3670.3671.3671.21-
Oct 16, 202470.6671.3270.2071.2471.09-
Oct 15, 202471.7271.7271.1271.3671.21-
Oct 14, 202471.0071.4870.5071.4871.33-
Oct 11, 202470.2471.4469.7471.1270.97-
Oct 10, 202470.8870.8870.6270.7870.63-
Oct 9, 202469.2270.0868.9670.0869.93-
Oct 8, 202469.1269.4268.8469.4269.27-
Oct 7, 202469.6869.8469.1869.5469.39-
Oct 4, 202469.2870.1069.0469.9469.79-
Oct 3, 202469.9269.9269.2669.2669.11-
Oct 2, 202469.5670.1669.1270.1269.97-
Oct 1, 202470.4270.4469.8870.1670.01-
Sep 30, 202470.5270.7270.0470.4870.33-
Sep 27, 202470.1071.1069.4070.7470.59-
Sep 26, 202468.2069.9468.1669.7469.59-
Sep 25, 202468.4668.7268.4068.6068.46-
Sep 24, 202468.1669.1867.8069.1869.03-
Sep 23, 202468.1068.3068.0468.3068.16-
Sep 20, 202468.8268.8267.7668.2068.06-
Sep 19, 202468.0469.3267.8869.3269.17-
Sep 18, 202466.9467.7266.4867.7267.58-
Sep 17, 202465.9067.1665.5267.1667.02-
Sep 16, 202465.0866.4665.0866.4666.32-
Sep 13, 2024 0.070368 Dividend
Sep 13, 202465.8066.6265.5666.6266.48-
Sep 12, 202465.6265.9665.4065.9665.74-
Sep 11, 202464.6465.1463.8065.1464.92-
Sep 10, 202465.0265.2464.8065.0064.78-
Sep 9, 202463.6465.5663.6465.5665.34-
Sep 6, 202465.4065.4064.1464.1463.93-
Sep 5, 202467.1067.1865.1265.1264.90-
Sep 4, 202465.2665.3064.5464.5464.33-
Sep 3, 202466.8266.8465.6065.6065.38-
Sep 2, 202466.9266.9266.7466.8666.64-
Aug 30, 202466.2667.0465.9866.7866.56-
Aug 29, 202465.4266.9465.4266.8466.62-
Aug 28, 202465.9066.7665.3065.8865.66-
Aug 27, 202465.3265.9464.9665.8665.64-
Aug 26, 202465.2865.8665.0065.5265.30-
Aug 23, 202464.9065.4464.6865.3465.12-
Aug 22, 202464.6065.0664.4065.0664.84-
Aug 21, 202463.0464.4462.7664.4464.23-
Aug 20, 202463.3663.4663.0863.1062.89-
Aug 19, 202462.6463.6262.3863.6263.41-
Aug 16, 202463.3463.3462.8862.9662.75-
Aug 15, 202462.2463.6061.9863.6063.39-
Aug 14, 202462.7862.7862.2462.3262.11-
Aug 13, 202462.2462.6461.8662.6462.43-
Aug 12, 202462.7462.7462.3062.3062.09-
Aug 9, 202462.7662.7862.2662.7862.57-
Aug 8, 202460.8862.7060.6062.7062.49-
Aug 7, 202462.1262.7661.8661.8661.66-
Aug 6, 202462.0062.8661.9262.8662.65-
Aug 5, 202461.0861.8260.5661.8261.62-
Aug 2, 202464.5264.5262.7662.7662.55-
Aug 1, 202466.0666.0864.9864.9864.76-
Jul 31, 202465.4666.2265.3066.2266.00-
Jul 30, 202465.5866.0465.2465.6265.40-
Jul 29, 202465.2666.3465.1066.0865.86-
Jul 26, 202464.3665.4864.3665.4865.26-
Jul 25, 202464.6465.3064.6465.3065.08-
Jul 24, 202470.1670.6465.6465.8265.607
Jul 23, 202469.9270.6869.8470.5270.29-
Jul 22, 202469.0670.0668.7870.0669.83-
Jul 19, 202470.4870.4869.4669.4669.23-
Jul 18, 202470.9471.9670.5071.1270.88-
Jul 17, 202471.9671.9671.2471.6071.36-
Jul 16, 202469.6872.3269.0072.3272.08-
Jul 15, 202469.1869.7868.8869.6669.43-
Jul 12, 202468.7269.8068.2669.6469.41-
Jul 11, 202467.6069.0267.1069.0268.79-
Jul 10, 202466.7467.6266.4667.6267.40-
Jul 9, 202467.6667.6667.3467.5667.34-
Jul 8, 202466.4067.5266.4067.4067.18-
Jul 5, 202466.4666.4665.9466.4466.22-
Jul 4, 202466.6066.6466.4466.4466.22-
Jul 3, 202466.9466.9466.3666.7466.52-
Jul 2, 202466.8267.2666.4867.0066.78-
Jul 1, 202468.6668.6667.5067.5067.28-
Jun 28, 202468.4069.0068.0669.0068.77-
Jun 27, 202467.9268.1067.5068.1067.87-
Jun 26, 202467.8068.4467.5068.4468.21-
Jun 25, 202468.8668.9667.9867.9867.75-
Jun 24, 202468.3869.4868.3869.4869.25-
Jun 21, 202467.7468.5267.5068.4268.19-
Jun 20, 202467.7868.3467.5868.0867.85-
Jun 19, 202467.8667.9267.7267.7267.50-
Jun 18, 202468.0268.0267.5867.7067.48-
Jun 17, 202467.6068.0866.9068.0867.85-
Jun 14, 202467.6667.8466.8467.8467.62-
Jun 13, 202467.9267.9267.4467.6867.46-
Jun 12, 202467.5068.0466.9667.9067.68-
Jun 11, 202467.5267.7867.1667.7867.56-
Jun 10, 202467.2667.5466.8667.5467.32-
Jun 7, 202466.9867.4666.5067.4267.20-
Jun 6, 202467.2867.2866.7266.7266.50-
Jun 5, 202466.7267.4265.9667.4267.20-
Jun 4, 202466.5067.2065.9466.7266.50-
Jun 3, 202468.4268.4266.5266.5266.30-
May 31, 2024 0.070368 Dividend
May 31, 202467.5467.6066.9867.5667.34-
May 30, 202466.7467.9066.3067.9067.60-
May 29, 202468.1068.1067.5667.5667.26-
May 28, 202469.4669.7268.6068.6068.29-
May 27, 202469.5869.6069.4469.6069.29-
May 24, 202469.5669.7669.2069.7669.45-
May 23, 202470.9070.9070.1470.1869.87-
May 22, 202470.6471.0670.0070.9670.64-
May 21, 202470.5670.6270.0070.6270.30-
May 20, 202470.5671.2470.2071.0670.74-
May 17, 202470.8471.0070.4070.8270.50-
May 16, 202471.1271.2270.9871.0270.70-
May 15, 202471.2271.5270.8271.4871.16-
May 14, 202470.8871.5470.4671.3671.04-
May 13, 202471.0471.6070.2871.1470.82-
May 10, 202471.7871.8271.2071.2070.88-
May 9, 202470.8071.7070.4471.5071.18-
May 8, 202471.3671.3670.9670.9670.64-
May 7, 202471.2071.8070.9471.8071.48-
May 6, 202470.4071.3470.0071.3471.02-
May 3, 202470.9270.9470.4870.4870.1640
May 2, 202470.0071.1270.0071.1270.80-
Apr 30, 202471.5471.5870.9471.1070.78-
Apr 29, 202470.6671.6870.2871.6871.36-
Apr 26, 202471.1071.1070.3470.9870.66-
Apr 25, 202470.5070.5070.0070.4670.14-