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

Frankfurt - Delayed Quote EUR

Fortive Corporation (F03.F)

58.90
-1.44
(-2.39%)
At close: May 2 at 8:20:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202558.9058.9058.9058.9058.90-
Apr 30, 202560.3460.3460.3460.3460.34-
Apr 29, 202560.1260.1260.1260.1260.12-
Apr 28, 202560.0660.0660.0660.0660.06-
Apr 25, 202560.7060.7060.7060.7060.70-
Apr 24, 202558.7058.7058.7058.7058.70-
Apr 23, 202558.2658.2658.2658.2658.26-
Apr 22, 202555.4255.4255.4255.4255.42-
Apr 17, 202557.2257.2257.2257.2257.22-
Apr 16, 202557.1257.1257.1257.1257.12-
Apr 15, 202558.0458.0458.0458.0458.04-
Apr 14, 202557.1057.1057.1057.1057.10-
Apr 11, 202556.8656.8656.8656.8656.86-
Apr 10, 202561.2061.2061.2061.2061.20-
Apr 9, 202555.5655.5655.5655.5655.56-
Apr 8, 202559.0859.0859.0859.0859.08-
Apr 7, 202555.5856.5055.5856.5056.50150
Apr 4, 202560.6060.8460.6060.8460.84100
Apr 3, 202566.0466.0461.5061.5061.50100
Apr 2, 202567.7067.7067.7067.7067.70-
Apr 1, 202567.2067.2067.2067.2067.20-
Mar 31, 202566.4066.4066.4066.4066.40-
Mar 28, 202568.7268.7268.7268.7268.72-
Mar 27, 202569.4869.4869.4869.4869.48-
Mar 26, 202570.0270.0270.0270.0270.02-
Mar 25, 202569.9069.9069.9069.9069.90-
Mar 24, 202569.0269.0269.0269.0269.02-
Mar 21, 202568.6068.6068.6068.6068.60-
Mar 20, 202568.9068.9068.9068.9068.90-
Mar 19, 202567.8267.8267.8267.8267.82-
Mar 18, 202567.9867.9867.9867.9867.98-
Mar 17, 202567.1267.1267.1267.1267.12-
Mar 14, 202566.2266.2266.2266.2266.22-
Mar 13, 202567.4067.4067.4067.4067.40-
Mar 12, 202567.4067.4067.4067.4067.40-
Mar 11, 202568.1268.1268.1268.1268.12-
Mar 10, 202570.0870.0869.4069.4069.4041
Mar 7, 202571.0071.0071.0071.0071.00-
Mar 6, 202571.9271.9271.8471.8471.8427
Mar 5, 202572.5672.5672.5672.5672.56-
Mar 4, 202574.9874.9874.9874.9874.98-
Mar 3, 202576.1876.1876.1876.1876.18-
Feb 28, 2025 0.070776 Dividend
Feb 28, 202576.2476.2476.2476.2476.24-
Feb 27, 202576.1276.1275.5275.5275.447
Feb 26, 202575.6675.6675.6675.6675.58-
Feb 25, 202575.9675.9675.9675.9675.88-
Feb 24, 202576.1276.1276.1276.1276.04-
Feb 21, 202577.6277.6277.6277.6277.54-
Feb 20, 202579.0279.0279.0279.0278.94-
Feb 19, 202577.8677.8677.8677.8677.78-
Feb 18, 202576.8476.8476.8476.8476.76-
Feb 17, 202576.5476.5476.5476.5476.46-
Feb 14, 202577.7477.7477.7477.7477.66-
Feb 13, 202576.5676.5676.5676.5676.48-
Feb 12, 202576.9676.9676.9676.9676.88-
Feb 11, 202577.5677.5877.2877.2877.20120
Feb 10, 202576.4077.5876.4077.5877.5027
Feb 7, 202576.5076.5076.5076.5076.4210
Feb 6, 202576.2476.2476.2476.2476.16-
Feb 5, 202576.3076.3076.1876.1876.101
Feb 4, 202577.4277.4277.4277.4277.34-
Feb 3, 202578.2478.2478.2478.2478.16-
Jan 31, 202578.3078.3078.3078.3078.22-
Jan 30, 202577.2478.3277.2478.3278.24147
Jan 29, 202576.7276.7276.7276.7276.64-
Jan 28, 202575.9877.2075.9877.2077.12142
Jan 27, 202575.8475.8475.8475.8475.76-
Jan 24, 202576.2876.2876.2876.2876.20-
Jan 23, 202576.6276.6276.6276.6276.54-
Jan 22, 202577.3477.3477.3477.3477.26-
Jan 21, 202575.7675.7675.7675.7675.68-
Jan 20, 202576.1676.1676.1676.1676.08-
Jan 17, 202576.1876.1876.1876.1876.10-
Jan 16, 202575.3875.3875.3875.3875.30-
Jan 15, 202574.6874.6874.6874.6874.60-
Jan 14, 202574.0074.0074.0074.0073.92-
Jan 13, 202573.1073.1073.1073.1073.02-
Jan 10, 202574.0874.0874.0874.0874.00-
Jan 9, 202574.0474.0473.9673.9673.8811
Jan 8, 202573.7673.7673.7673.7673.68-
Jan 7, 202573.1473.1473.1473.1473.06-
Jan 6, 202573.2673.2673.2673.2673.18-
Jan 3, 202572.1472.1472.1472.1472.06-
Jan 2, 202572.2672.2672.2672.2672.18-
Dec 30, 202472.0672.0672.0672.0671.98-
Dec 27, 202473.0473.0473.0473.0472.9616
Dec 23, 202471.3671.3671.3671.3671.28-
Dec 20, 202470.0870.0870.0870.0870.01-
Dec 19, 202470.6070.6070.6070.6070.53-
Dec 18, 202471.8871.8871.8871.8871.80-
Dec 17, 202472.7072.7072.7072.7072.62-
Dec 16, 202472.7672.7672.7672.7672.68-
Dec 13, 202473.1273.1273.1273.1273.04-
Dec 12, 202474.0074.0074.0074.0073.92-
Dec 11, 202474.0874.0874.0874.0874.00-
Dec 10, 202473.8273.8273.8273.8273.74-
Dec 9, 202474.4074.4074.4074.4074.32-
Dec 6, 202474.4274.4274.0874.0874.0022
Dec 5, 202474.4874.4874.4874.4874.40-
Dec 4, 202474.3674.3674.3674.3674.28-
Dec 3, 202474.9275.8074.2874.2874.20488
Dec 2, 202474.9674.9674.9674.9674.88-
Nov 29, 2024 0.070776 Dividend
Nov 29, 202474.8074.8074.8074.8074.72-
Nov 28, 202474.9474.9474.9474.9474.78-
Nov 27, 202474.9474.9474.9474.9474.78-
Nov 26, 202475.6875.6875.6875.6875.52-
Nov 25, 202475.4075.4075.4075.4075.2450
Nov 22, 202473.1273.1273.1273.1272.96-
Nov 21, 202471.3871.3871.3871.3871.23-
Nov 20, 202470.1470.1470.1470.1469.99-
Nov 19, 202470.1470.1470.1470.1469.99-
Nov 18, 202470.7670.7670.7670.7670.61-
Nov 15, 202471.0471.0471.0471.0470.89-
Nov 14, 202471.8071.8071.8071.8071.65-
Nov 13, 202470.3270.3270.3270.3270.17-
Nov 12, 202471.1871.1871.1871.1871.03-
Nov 11, 202470.7470.7470.7470.7470.5915
Nov 8, 202468.3468.3468.3468.3468.19-
Nov 7, 202468.6068.6068.6068.6068.4550
Nov 6, 202467.3067.3067.3067.3067.16-
Nov 5, 202465.1265.1265.1265.1264.98-
Nov 4, 202465.3065.3065.3065.3065.16-
Nov 1, 202465.4265.4265.4265.4265.28-
Oct 31, 202465.8065.8065.8065.8065.66-
Oct 30, 202468.6868.6868.6868.6868.53-
Oct 29, 202469.2069.2069.2069.2069.05-
Oct 28, 202469.3069.3069.3069.3069.15-
Oct 25, 202468.9868.9868.9868.9868.83-
Oct 24, 202469.7269.7269.7269.7269.57-
Oct 23, 202469.8069.8069.8069.8069.65-
Oct 22, 202470.8070.8070.8070.8070.65-
Oct 21, 202470.9470.9470.9470.9470.79-
Oct 18, 202470.9070.9070.9070.9070.75-
Oct 17, 202470.7470.7470.7470.7470.59-
Oct 16, 202470.6670.6670.6670.6670.51-
Oct 15, 202471.6671.6671.6671.6671.51-
Oct 14, 202471.0071.0071.0071.0070.85-
Oct 11, 202470.2870.2870.2870.2870.13-
Oct 10, 202470.9070.9070.9070.9070.75143
Oct 9, 202469.2069.2069.2069.2069.05-
Oct 8, 202469.1269.1269.1269.1268.97-
Oct 7, 202469.6869.6869.6869.6869.53-
Oct 4, 202469.2269.2269.2269.2269.07-
Oct 3, 202469.9469.9469.6269.6269.4775
Oct 2, 202469.6870.2869.6870.2870.1337
Oct 1, 202470.4870.4870.4870.4870.33-
Sep 30, 202470.5470.5470.5470.5470.39-
Sep 27, 202470.0270.0270.0270.0269.87-
Sep 26, 202468.2668.2668.2668.2668.11-
Sep 25, 202468.5668.5668.5668.5668.41-
Sep 24, 202468.1868.1868.1868.1868.04-
Sep 23, 202468.1468.1468.1468.1468.00-
Sep 20, 202468.8268.8268.8268.8268.67-
Sep 19, 202468.1668.1668.1668.1668.02-
Sep 18, 202466.9066.9066.9066.9066.76-
Sep 17, 202465.9265.9265.9265.9265.78-
Sep 16, 202465.9865.9865.9865.9865.84-
Sep 13, 2024 0.070776 Dividend
Sep 13, 202465.9065.9065.9065.9065.76-
Sep 12, 202465.5265.5265.5265.5265.30-
Sep 11, 202464.7464.7464.7464.7464.52-
Sep 10, 202465.1065.1065.1065.1064.88-
Sep 9, 202463.8063.8063.8063.8063.59-
Sep 6, 202465.0865.0865.0865.0864.86-
Sep 5, 202466.3466.3466.3466.3466.12-
Sep 4, 202465.2265.2265.2265.2265.00-
Sep 3, 202466.8866.8866.8866.8866.66-
Sep 2, 202466.8866.8866.8866.8866.66-
Aug 30, 202466.2866.2866.2866.2866.06-
Aug 29, 202465.1465.1465.1465.1464.92-
Aug 28, 202465.9265.9265.7065.7065.487
Aug 27, 202465.3665.3665.3665.3665.14-
Aug 26, 202465.3065.3065.3065.3065.08-
Aug 23, 202464.9264.9264.5064.5064.2877
Aug 22, 202464.6064.6064.6064.6064.38-
Aug 21, 202463.0663.0663.0663.0662.85-
Aug 20, 202463.4063.4063.2063.2062.9980
Aug 19, 202462.6462.6462.6462.6462.43-
Aug 16, 202463.3063.3063.3063.3063.09-
Aug 15, 202462.1862.1862.1862.1861.97-
Aug 14, 202462.7862.7862.7862.7862.57-
Aug 13, 202462.2462.2462.2462.2462.03-
Aug 12, 202462.7862.7862.7862.7862.57-
Aug 9, 202462.7462.7462.5062.5062.29200
Aug 8, 202460.8460.8460.8460.8460.64-
Aug 7, 202461.9261.9261.9261.9261.71-
Aug 6, 202462.1062.1062.1062.1061.89-
Aug 5, 202461.7661.7661.7661.7661.55-
Aug 2, 202464.5264.5264.5264.5264.30-
Aug 1, 202466.3466.3466.3466.3466.12-
Jul 31, 202465.7665.7665.7665.7665.54-
Jul 30, 202465.5665.5665.1865.1864.9620
Jul 29, 202465.2665.2665.2665.2665.04-
Jul 26, 202464.2864.2864.2864.2864.07-
Jul 25, 202464.6464.6464.6464.6464.42-
Jul 24, 202470.0270.0265.0065.0064.78150
Jul 23, 202469.9069.9069.9069.9069.67-
Jul 22, 202469.1869.1869.1869.1868.95-
Jul 19, 202470.5270.5270.4070.4070.1650
Jul 18, 202470.9670.9670.9670.9670.72-
Jul 17, 202471.7871.7871.7871.7871.54-
Jul 16, 202469.7469.7469.7469.7469.51-
Jul 15, 202469.1669.1669.1669.1668.93-
Jul 12, 202468.6068.6068.6068.6068.37-
Jul 11, 202467.6067.6067.6067.6067.37-
Jul 10, 202466.8066.8066.8066.8066.58-
Jul 9, 202467.6867.6867.3867.3867.1560
Jul 8, 202466.4866.4866.4866.4866.26-
Jul 5, 202466.5066.5066.5066.5066.28-
Jul 4, 202466.6466.6466.6466.6466.42-
Jul 3, 202466.9466.9466.9466.9466.72-
Jul 2, 202466.8066.8066.8066.8066.58-
Jul 1, 202468.6868.6868.6868.6868.45-
Jun 28, 202468.5668.5668.5668.5668.33-
Jun 27, 202467.8867.8867.8867.8867.65-
Jun 26, 202467.8667.8667.8667.8667.63-
Jun 25, 202468.8268.8268.8268.8268.59-
Jun 24, 202468.4468.4467.9867.9867.7535
Jun 21, 202467.7867.7867.7867.7867.55-
Jun 20, 202468.0868.1068.0868.1067.8735
Jun 19, 202467.9667.9667.9667.9667.73-
Jun 18, 202467.9467.9467.9467.9467.71-
Jun 17, 202467.6267.6267.3267.3267.0966
Jun 14, 202467.6867.6867.6867.6867.45-
Jun 13, 202468.0868.0868.0868.0867.85-
Jun 12, 202467.5068.2067.5068.2067.97100
Jun 11, 202467.5867.5867.5867.5867.35-
Jun 10, 202467.3267.3267.3267.3267.09-
Jun 7, 202466.9866.9866.9866.9866.76-
Jun 6, 202467.3267.3267.1267.1266.9090
Jun 5, 202466.6466.6466.6466.6466.42-
Jun 4, 202466.5866.5866.5866.5866.36-
Jun 3, 202468.3668.3668.3668.3668.13-
May 31, 2024 0.070776 Dividend
May 31, 202467.4067.4067.4067.4067.17-
May 30, 202467.0867.0867.0867.0866.78-
May 29, 202468.1868.1868.1068.1067.7940
May 28, 202469.5069.5069.5069.5069.18-
May 27, 202469.5869.5869.5869.5869.26-
May 24, 202469.6269.6269.6269.6269.30-
May 23, 202471.1271.1271.1271.1270.80-
May 22, 202470.6870.6870.6870.6870.36-
May 21, 202470.6870.6870.6870.6870.36-
May 20, 202470.6270.6270.6270.6270.30-
May 17, 202470.8470.8470.8470.8470.52-
May 16, 202471.1871.1871.1871.1870.86-
May 15, 202471.2271.2271.2271.2270.90-
May 14, 202470.8870.8870.8870.8870.56-
May 13, 202471.0471.0471.0471.0470.72-
May 10, 202471.5871.5871.5871.5871.26-
May 9, 202470.8070.8070.8070.8070.48-
May 8, 202471.3471.3471.3471.3471.02-
May 7, 202471.1871.1871.1871.1870.86-
May 6, 202470.3870.3870.3870.3870.06-
May 3, 202470.6670.6670.6670.6670.34-
May 2, 202470.2870.2870.2870.2869.96-
Waiting for permission
Allow microphone access to enable voice search

Try again.