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

Stuttgart - Delayed Quote EUR

Fortum Oyj (FOT.SG)

Compare
12.51
-0.43
(-3.32%)
At close: April 9 at 11:24:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202512.3812.6312.3812.5112.51-
Apr 8, 202512.7012.9412.7012.9412.94150
Apr 7, 202513.3513.3513.3513.3513.3515
Apr 4, 202514.1014.1913.7513.7713.7735
Apr 3, 202513.6314.2813.6314.1414.14300
Apr 2, 2025 0.50 Dividend
Apr 2, 202513.6513.9513.6513.9513.95325
Apr 1, 202514.8814.8814.8814.8814.38-
Mar 31, 202514.9914.9914.9314.9314.43300
Mar 28, 202515.0715.3615.0715.2314.72260
Mar 27, 202515.2315.4215.2315.4114.89100
Mar 26, 202515.0715.4315.0715.4314.91-
Mar 25, 202515.1615.1615.1615.1614.65-
Mar 24, 202514.9914.9914.9914.9914.49-
Mar 21, 202515.0915.0915.0915.0914.58-
Mar 20, 202514.9915.3014.9915.3014.79-
Mar 19, 202515.4315.4315.1915.1914.68-
Mar 18, 202515.5315.5315.4315.4314.91-
Mar 17, 202515.4415.4415.4415.4414.92-
Mar 14, 202515.5915.5915.4315.4314.91-
Mar 13, 202515.2715.4015.2715.4014.88-
Mar 12, 202515.4915.4915.2315.2714.76-
Mar 11, 202515.6615.7415.6515.7415.22-
Mar 10, 202515.1015.1015.1015.1014.59-
Mar 7, 202514.7915.1414.7915.1414.63-
Mar 6, 202514.9514.9514.9514.9514.45-
Mar 5, 202514.7914.7914.7914.7914.29-
Mar 4, 202514.5214.9014.5214.8514.35-
Mar 3, 202514.9815.0414.9215.0314.52-
Feb 28, 202514.9714.9814.8914.9714.46-
Feb 27, 202515.0315.2315.0315.2314.71-
Feb 26, 202514.8614.8614.8614.8614.36-
Feb 25, 202514.8314.8314.8314.8314.33-
Feb 24, 202514.9314.9314.8214.8214.32-
Feb 21, 202514.8514.9414.8214.9414.43-
Feb 20, 202514.6914.8014.6914.7414.25-
Feb 19, 202514.3414.7114.3414.7114.22-
Feb 18, 202514.4014.4014.2814.2813.80-
Feb 17, 202514.2414.5214.2414.5214.0413
Feb 14, 202514.1914.3514.1914.2113.731,000
Feb 13, 202514.1514.3214.1514.2313.7570
Feb 12, 202514.1614.1614.1614.1613.69-
Feb 11, 202514.2314.2314.0014.0013.531,900
Feb 10, 202513.8813.8813.8813.8813.41-
Feb 7, 202513.7813.8213.7813.8213.36-
Feb 6, 202514.1014.1014.1014.1013.62-
Feb 5, 202513.7914.0813.7914.0813.617
Feb 4, 202513.9114.0413.7713.7713.30-
Feb 3, 202513.5813.5813.5813.5813.12-
Jan 31, 202513.5713.9513.5713.9513.48-
Jan 30, 202513.4313.6813.4313.6613.21-
Jan 29, 202513.3513.3513.3513.3512.91-
Jan 28, 202513.2413.4713.2413.3612.92-
Jan 27, 202513.5013.5013.5013.5013.05-
Jan 24, 202513.7813.8913.7813.7813.32-
Jan 23, 202513.7213.7213.7213.7213.26-
Jan 22, 202513.5113.8113.5113.8013.34-
Jan 21, 202513.2313.2313.2313.2312.78-
Jan 20, 202513.4113.4113.4113.4112.96-
Jan 17, 202513.4713.4713.4713.4713.01-
Jan 16, 202513.6913.6913.4513.4813.03-
Jan 15, 202513.3113.7113.3113.6913.23-
Jan 14, 202513.8913.8913.3613.4012.94-
Jan 13, 202513.2613.2613.2613.2612.81-
Jan 10, 202513.4913.4913.4913.4913.04-
Jan 9, 202513.4613.4613.4613.4613.01-
Jan 8, 202513.6413.6413.6413.6413.18-
Jan 7, 202514.2914.2914.2914.2913.81-
Jan 6, 202514.0914.3614.0914.1113.64-
Jan 3, 202513.9313.9313.9313.9313.46-
Jan 2, 202513.4413.4413.4413.4412.99-
Dec 30, 202413.4313.4313.4313.4312.98-
Dec 27, 202413.2013.3313.2013.3312.88-
Dec 23, 202413.0613.1613.0613.1612.72-
Dec 20, 202413.0313.0312.8913.0312.60-
Dec 19, 202412.6913.1012.6912.8912.45-
Dec 18, 202413.0913.0913.0913.0912.65-
Dec 17, 202412.9913.0112.9413.0112.57-
Dec 16, 202413.4413.4413.4413.4412.99-
Dec 13, 202413.3813.3813.3813.3812.93-
Dec 12, 202413.6813.7313.4913.4913.04-
Dec 11, 202413.9713.9713.7213.7513.29179
Dec 10, 202414.0114.0114.0114.0113.53-
Dec 9, 202414.0114.0114.0114.0113.53-
Dec 6, 202414.0214.1014.0114.0213.55-
Dec 5, 202414.0514.2014.0514.0913.62-
Dec 4, 202414.3114.3114.3114.3113.83-
Dec 3, 202414.4214.4914.4114.4313.94150
Dec 2, 202414.1014.1014.1014.1013.62-
Nov 29, 202414.2714.2714.2714.2713.79-
Nov 28, 202414.0614.0614.0614.0613.59-
Nov 27, 202414.1014.1014.1014.1013.63-
Nov 26, 202414.0714.0714.0714.0713.60-
Nov 25, 202414.1814.4014.1814.4013.92-
Nov 22, 202414.4914.4914.2314.2313.75-
Nov 21, 202413.8414.2913.8414.2913.81-
Nov 20, 202413.8913.8913.8913.8913.42-
Nov 19, 202413.8813.8813.8813.8813.41-
Nov 18, 202414.1114.1114.1114.1113.64-
Nov 15, 202413.9113.9113.9113.9113.44-
Nov 14, 202413.3013.3313.3013.3312.8850
Nov 13, 202413.2613.3413.2613.3412.89-
Nov 12, 202413.4513.4513.4513.4513.00-
Nov 11, 202413.7813.7813.6213.6213.1615
Nov 8, 202413.6013.6013.6013.6013.14-
Nov 7, 202413.2913.2913.2913.2912.84-
Nov 6, 202413.5213.5213.3813.3812.93-
Nov 5, 202413.6113.6513.6113.6513.19-
Nov 4, 202413.5213.5213.5213.5213.06-
Nov 1, 202413.5213.6913.5213.6913.23-
Oct 31, 202413.4013.4813.4013.4813.02-
Oct 30, 202413.8113.8113.4713.4713.0165
Oct 29, 202414.2414.3114.1514.2813.80-
Oct 28, 202413.8914.1713.8914.1713.69-
Oct 25, 202413.8113.9413.8113.9413.4850
Oct 24, 202414.0214.0214.0214.0213.54-
Oct 23, 202413.8914.1013.8913.9713.50100
Oct 22, 202414.4814.4814.4814.4814.00-
Oct 21, 202414.5114.5114.3814.3813.90-
Oct 18, 202414.4714.5614.4714.4914.01-
Oct 17, 202414.5614.7014.5614.7014.21125
Oct 16, 202414.4414.5414.4414.5114.02-
Oct 15, 202414.5114.5114.5114.5114.02-
Oct 14, 202414.2314.2514.2314.2513.77650
Oct 11, 202413.8113.8113.8113.8113.34-
Oct 10, 202414.0114.0414.0114.0413.5710
Oct 9, 202413.9914.0913.9914.0513.57-
Oct 8, 202413.5113.5113.5113.5113.06-
Oct 7, 202413.9713.9713.9713.9713.50-
Oct 4, 202413.7213.7213.7213.7213.25-
Oct 3, 202413.9313.9313.9313.9313.46-
Oct 2, 202413.9913.9913.9913.9913.52-
Oct 1, 2024 0.57 Dividend
Oct 1, 202414.2714.2714.2714.2713.79-
Sep 30, 202414.7614.7614.7614.7613.71-
Sep 27, 202414.8114.8114.7314.7313.69-
Sep 26, 202414.6014.8514.6014.8513.80600
Sep 25, 202414.3814.3814.3814.3813.36-
Sep 24, 202414.3114.3114.2414.2413.23-
Sep 23, 202414.1514.1514.1514.1513.15-
Sep 20, 202413.9914.1313.9814.1313.13-
Sep 19, 202414.1614.1614.1614.1613.16-
Sep 18, 202414.1314.2714.1314.2213.21-
Sep 17, 202413.9514.2913.9514.2413.23-
Sep 16, 202413.8513.9613.8513.9612.97-
Sep 13, 202413.9014.1213.9014.0913.09-
Sep 12, 202414.2314.3514.1614.2013.19-
Sep 11, 202414.1614.1614.1614.1613.16-
Sep 10, 202414.1114.1114.1114.1113.11-
Sep 9, 202414.0114.0114.0114.0113.01-
Sep 6, 202413.9413.9413.9413.9412.95-
Sep 5, 202414.2414.2414.2414.2413.23-
Sep 4, 202414.3014.3414.2014.2213.21-
Sep 3, 202414.4514.6214.4514.4813.45-
Sep 2, 202414.1814.5214.1814.5213.49-
Aug 30, 202414.2714.4914.2714.4413.41-
Aug 29, 202414.3914.3914.3514.3913.3720
Aug 28, 202414.4914.4914.3714.4713.44-
Aug 27, 202414.6914.7214.5414.5413.51-
Aug 26, 202414.4314.7214.4314.7013.6668
Aug 23, 202414.5814.7314.5814.6613.6278
Aug 22, 202414.4814.5914.4814.5913.55-
Aug 21, 202414.5614.6014.5114.5113.48-
Aug 20, 202414.5414.5814.5414.5613.53-
Aug 19, 202414.3314.5514.2614.5513.52-
Aug 16, 202414.1914.2814.1914.2313.23-
Aug 15, 202414.3014.6114.3014.4513.43-
Aug 14, 202414.3114.3114.1414.2013.20-
Aug 13, 202414.2614.4114.1814.2513.24-
Aug 12, 202414.1014.1914.0914.1913.19-
Aug 9, 202414.1814.1813.9913.9913.00-
Aug 8, 202414.0614.2314.0614.2313.22-
Aug 7, 202413.6714.0913.6714.0913.09-
Aug 6, 202413.7113.8513.6513.8512.87490
Aug 5, 202413.9013.9013.6513.7712.79500
Aug 2, 202414.0314.4714.0114.0113.01500
Aug 1, 202413.9414.2213.9414.2213.21-
Jul 31, 202414.0214.1614.0214.1613.16150
Jul 30, 202413.6513.9413.6513.9412.95-
Jul 29, 202413.7413.8813.7413.8812.90850
Jul 26, 202413.3913.7013.3913.7012.73-
Jul 25, 202413.7013.7013.5613.5912.6350
Jul 24, 202413.6913.8613.6913.8612.88-
Jul 23, 202413.8513.8513.7713.8212.84-
Jul 22, 202413.5314.0213.5313.9112.92-
Jul 19, 202413.8413.8813.8413.8812.89-
Jul 18, 202413.7213.9113.7213.7912.81-
Jul 17, 202413.7313.9713.7313.9712.97-
Jul 16, 202413.6813.7813.6813.7212.75-
Jul 15, 202413.7413.8913.7213.7612.78-
Jul 12, 202413.7313.8213.7313.8012.8220
Jul 11, 202413.5813.8513.5813.8512.87-
Jul 10, 202413.4313.7913.4313.7912.81-
Jul 9, 202413.8413.9013.8413.9012.91-
Jul 8, 202413.9713.9913.9113.9112.93-
Jul 5, 202414.2414.2414.2414.2413.23-
Jul 4, 202414.1514.1714.1514.1713.16400
Jul 3, 202413.7514.1613.7514.1613.16-
Jul 2, 202413.9513.9813.9113.9412.95-
Jul 1, 202413.3714.1313.3714.1013.10-
Jun 28, 202413.8013.8613.7213.7212.74-
Jun 27, 202414.4814.4814.1714.2313.22-
Jun 26, 202414.1714.4514.1714.4513.42-
Jun 25, 202414.3714.4714.3714.4413.42-
Jun 24, 202414.4114.4414.3914.3913.37-
Jun 21, 202414.6314.6314.5514.5513.52-
Jun 20, 202414.0414.6314.0414.6313.594
Jun 19, 202414.3114.3114.2114.2413.23-
Jun 18, 202413.9614.2213.9614.1913.18-
Jun 17, 202413.8814.2013.8814.1513.15-
Jun 14, 202413.9914.1913.9914.0913.09-
Jun 13, 202414.0114.1114.0114.1013.10-
Jun 12, 202413.9114.1013.9114.1013.10-
Jun 11, 202413.9313.9813.9313.9812.99-
Jun 10, 202413.7513.8213.7413.8212.84-
Jun 7, 202413.9013.9113.9013.9112.92-
Jun 6, 202413.9213.9413.9113.9412.95220
Jun 5, 202413.8213.9913.8213.9412.956,464
Jun 4, 202414.1214.2313.9814.0513.05-
Jun 3, 202413.8114.2313.8114.2313.22-
May 31, 202414.0814.1514.0214.1513.15-
May 30, 202413.9314.1313.9314.1313.13-
May 29, 202414.0214.0613.9914.0613.06-
May 28, 202413.9214.2013.9214.2013.19-
May 27, 202413.9314.0613.9314.0613.07-
May 24, 202414.2014.2013.8513.8512.87200
May 23, 202414.4214.4214.3414.3413.32-
May 22, 202414.6414.6514.3714.3713.35200
May 21, 202414.5214.6414.5214.6413.601,100
May 20, 202414.3814.6414.3814.6113.57-
May 17, 202414.1114.6414.1114.5613.53-
May 16, 202413.9614.3413.9614.3313.31-
May 15, 202413.8213.8213.8213.8212.84-
May 14, 202413.5413.9213.5413.9212.93-
May 13, 202413.4013.4613.4013.4612.51-
May 10, 202412.9413.5212.9413.5212.57-
May 9, 202413.0613.1013.0313.0612.13-
May 8, 202413.2313.2812.9812.9812.05-
May 7, 202413.1213.2313.1213.1812.24-
May 6, 202412.9513.1512.9513.1512.22-
May 3, 202412.8713.0612.8712.9712.05-
May 2, 202412.0512.9012.0512.8811.97-
Apr 30, 202412.6012.6912.3612.3611.48-
Apr 29, 202412.0312.2912.0312.2911.42-
Apr 26, 202411.9012.2111.9012.1911.32660
Apr 25, 202412.0112.1912.0112.1911.33-
Apr 24, 202412.2412.2412.0712.0911.23-
Apr 23, 202412.2412.2412.1912.1911.32-
Apr 22, 202412.0312.1212.0312.1211.26-
Apr 19, 202411.9312.1911.9312.1911.33-
Apr 18, 202412.0612.0612.0412.0411.19300
Apr 17, 202411.9111.9111.9111.9111.07-
Apr 16, 202412.0112.0312.0112.0311.18-
Apr 15, 202412.2312.2712.0912.0911.23-
Apr 12, 202412.2312.4812.2312.4311.55100
Apr 11, 202411.7612.1411.7612.1411.27250
Apr 10, 202411.8912.3211.8911.9911.14-
Apr 9, 202412.1012.1212.0212.1011.25-