Frankfurt - Delayed Quote EUR

Fortum Oyj (FOT0.F)

Compare
2.8200 -0.0400 (-1.40%)
At close: 8:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 4, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 1,780
Sep 3, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Sep 2, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 30, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Aug 29, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Aug 28, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 27, 2024 2.9000 2.9000 2.8200 2.8200 2.8200 1,780
Aug 26, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 23, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 22, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Aug 21, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Aug 20, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Aug 19, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Aug 16, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Aug 15, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Aug 14, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Aug 13, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Aug 12, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Aug 9, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Aug 8, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Aug 7, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Aug 6, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 5, 2024 2.6200 2.6800 2.6200 2.6800 2.6800 559
Aug 2, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Aug 1, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jul 31, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jul 30, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jul 29, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jul 26, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jul 25, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Jul 24, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Jul 23, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 22, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Jul 19, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 18, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 17, 2024 2.7200 2.7200 2.6600 2.6600 2.6600 1,000
Jul 16, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 15, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 12, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 11, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 10, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 9, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 8, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 5, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Jul 4, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 3, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jul 2, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jul 1, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 28, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 27, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jun 26, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 25, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jun 24, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
Jun 21, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Jun 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jun 19, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jun 18, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jun 17, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jun 14, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jun 13, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jun 12, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jun 11, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jun 10, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jun 7, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Jun 6, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jun 5, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 4, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Jun 3, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
May 31, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
May 30, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
May 29, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 28, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
May 27, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
May 24, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
May 23, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
May 22, 2024 2.8000 2.9200 2.8000 2.9200 2.9200 359
May 21, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
May 20, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
May 17, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 -
May 16, 2024 2.5600 2.8400 2.5600 2.8400 2.8400 19
May 15, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
May 14, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
May 13, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
May 10, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
May 9, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
May 8, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
May 7, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
May 6, 2024 2.4600 2.5000 2.4600 2.5000 2.5000 40
May 3, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
May 2, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 30, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 29, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Apr 26, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Apr 25, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 24, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 23, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 22, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 19, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Apr 18, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 17, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 16, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Apr 15, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 12, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 11, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Apr 10, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Apr 9, 2024 2.3000 2.5000 2.3000 2.5000 2.5000 50
Apr 8, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Apr 5, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 -
Apr 4, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Apr 3, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Apr 2, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Mar 28, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Mar 27, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Mar 26, 2024 0.1254 Dividend
Mar 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Mar 25, 2024 2.2600 2.2600 2.2600 2.2600 2.1346 -
Mar 22, 2024 2.2400 2.2400 2.2400 2.2400 2.1157 -
Mar 21, 2024 2.2600 2.2600 2.2600 2.2600 2.1346 -
Mar 20, 2024 2.2600 2.2600 2.2600 2.2600 2.1346 -
Mar 19, 2024 2.2400 2.2400 2.2400 2.2400 2.1157 -
Mar 18, 2024 2.1800 2.1800 2.1800 2.1800 2.0590 -
Mar 15, 2024 2.2000 2.2000 2.2000 2.2000 2.0779 -
Mar 14, 2024 2.2200 2.2200 2.2200 2.2200 2.0968 -
Mar 13, 2024 2.1600 2.1600 2.1600 2.1600 2.0401 -
Mar 12, 2024 2.2200 2.2200 2.2200 2.2200 2.0968 -
Mar 11, 2024 2.2800 2.2800 2.2800 2.2800 2.1535 -
Mar 8, 2024 2.3000 2.3000 2.3000 2.3000 2.1723 -
Mar 7, 2024 2.2400 2.2400 2.2400 2.2400 2.1157 -
Mar 6, 2024 2.2000 2.2000 2.2000 2.2000 2.0779 -
Mar 5, 2024 2.1400 2.1400 2.1400 2.1400 2.0212 -
Mar 4, 2024 2.1800 2.1800 2.1800 2.1800 2.0590 -
Mar 1, 2024 2.2200 2.2200 2.2200 2.2200 2.0968 -
Feb 29, 2024 2.2200 2.2200 2.2200 2.2200 2.0968 -
Feb 28, 2024 2.1600 2.1600 2.1600 2.1600 2.0401 -
Feb 27, 2024 2.1200 2.1200 2.1200 2.1200 2.0023 -
Feb 26, 2024 2.1000 2.1000 2.1000 2.1000 1.9834 -
Feb 23, 2024 2.0800 2.0800 2.0800 2.0800 1.9646 -
Feb 22, 2024 2.1000 2.1000 2.1000 2.1000 1.9834 -
Feb 21, 2024 2.1000 2.1000 2.1000 2.1000 1.9834 -
Feb 20, 2024 2.1000 2.1000 2.1000 2.1000 1.9834 -
Feb 19, 2024 2.1000 2.1000 2.1000 2.1000 1.9834 -
Feb 16, 2024 2.0800 2.2600 2.0800 2.2600 2.1346 168
Feb 15, 2024 2.0600 2.0600 2.0600 2.0600 1.9457 -
Feb 14, 2024 2.0800 2.0800 2.0800 2.0800 1.9646 -
Feb 13, 2024 2.1200 2.1200 2.1200 2.1200 2.0023 -
Feb 12, 2024 2.1400 2.1400 2.1400 2.1400 2.0212 -
Feb 9, 2024 2.2000 2.2000 2.2000 2.2000 2.0779 -
Feb 8, 2024 2.2400 2.2400 2.2400 2.2400 2.1157 -
Feb 7, 2024 2.3800 2.3800 2.3800 2.3800 2.2479 -
Feb 6, 2024 2.3600 2.3600 2.3600 2.3600 2.2290 -
Feb 5, 2024 2.3600 2.3600 2.3600 2.3600 2.2290 -
Feb 2, 2024 2.3600 2.3600 2.3600 2.3600 2.2290 -
Feb 1, 2024 2.4200 2.4200 2.4200 2.4200 2.2857 -
Jan 31, 2024 2.4000 2.4000 2.4000 2.4000 2.2668 -
Jan 30, 2024 2.3600 2.3600 2.3600 2.3600 2.2290 -
Jan 29, 2024 2.3600 2.3600 2.3600 2.3600 2.2290 -
Jan 26, 2024 2.4000 2.4000 2.4000 2.4000 2.2668 -
Jan 25, 2024 2.4200 2.4200 2.4200 2.4200 2.2857 -
Jan 24, 2024 2.3400 2.3400 2.3400 2.3400 2.2101 -
Jan 23, 2024 2.3400 2.3400 2.3400 2.3400 2.2101 -
Jan 22, 2024 2.3400 2.3400 2.3400 2.3400 2.2101 -
Jan 19, 2024 2.3200 2.3200 2.3200 2.3200 2.1912 -
Jan 18, 2024 2.3400 2.3400 2.3400 2.3400 2.2101 -
Jan 17, 2024 2.4600 2.4600 2.4600 2.4600 2.3235 -
Jan 16, 2024 2.5600 2.5600 2.5600 2.5600 2.4179 -
Jan 15, 2024 2.6000 2.6000 2.6000 2.6000 2.4557 -
Jan 12, 2024 2.6000 2.6000 2.6000 2.6000 2.4557 -
Jan 11, 2024 2.6400 2.6400 2.6400 2.6400 2.4935 -
Jan 10, 2024 2.6600 2.6600 2.6600 2.6600 2.5124 -
Jan 9, 2024 2.7000 2.8400 2.7000 2.8400 2.6824 1,000
Jan 8, 2024 2.6800 2.6800 2.6800 2.6800 2.5313 -
Jan 5, 2024 2.6200 2.6200 2.6200 2.6200 2.4746 -
Jan 4, 2024 2.5200 2.5200 2.5200 2.5200 2.3801 -
Jan 3, 2024 2.5200 2.5200 2.5200 2.5200 2.3801 -
Jan 2, 2024 2.5200 2.5200 2.5200 2.5200 2.3801 -
Dec 29, 2023 2.5200 2.5200 2.5200 2.5200 2.3801 -
Dec 28, 2023 2.5600 2.5600 2.5600 2.5600 2.4179 -
Dec 27, 2023 2.4600 2.4600 2.4600 2.4600 2.3235 -
Dec 22, 2023 2.5000 2.5000 2.5000 2.5000 2.3612 -
Dec 21, 2023 2.4200 2.4200 2.4200 2.4200 2.2857 -
Dec 20, 2023 2.4600 2.4600 2.4600 2.4600 2.3235 -
Dec 19, 2023 2.5200 2.5600 2.5200 2.5600 2.4179 400
Dec 18, 2023 2.5000 2.5000 2.5000 2.5000 2.3612 -
Dec 15, 2023 2.5000 2.5000 2.5000 2.5000 2.3612 -
Dec 14, 2023 2.4800 2.4800 2.4800 2.4800 2.3424 -
Dec 13, 2023 2.4600 2.4600 2.4600 2.4600 2.3235 -
Dec 12, 2023 2.5200 2.5200 2.5200 2.5200 2.3801 -
Dec 11, 2023 2.5800 2.5800 2.5800 2.5800 2.4368 -
Dec 8, 2023 2.6000 2.6000 2.6000 2.6000 2.4557 -
Dec 7, 2023 2.5600 2.5600 2.5600 2.5600 2.4179 -
Dec 6, 2023 2.5600 2.5600 2.5600 2.5600 2.4179 -
Dec 5, 2023 2.5400 2.5400 2.5400 2.5400 2.3990 -
Dec 4, 2023 2.4800 2.5800 2.4800 2.5800 2.4368 5,000
Dec 1, 2023 2.4600 2.4600 2.4600 2.4600 2.3235 -
Nov 30, 2023 2.4800 2.4800 2.4800 2.4800 2.3424 -
Nov 29, 2023 2.4400 2.4400 2.4400 2.4400 2.3046 -
Nov 28, 2023 2.4400 2.4400 2.4400 2.4400 2.3046 -
Nov 27, 2023 2.4000 2.4000 2.4000 2.4000 2.2668 -
Nov 24, 2023 2.3600 2.3600 2.3600 2.3600 2.2290 -
Nov 23, 2023 2.3600 2.3600 2.3600 2.3600 2.2290 -
Nov 22, 2023 2.3800 2.3800 2.3800 2.3800 2.2479 -
Nov 21, 2023 2.4200 2.4200 2.4200 2.4200 2.2857 -
Nov 20, 2023 2.4200 2.4200 2.4200 2.4200 2.2857 -
Nov 17, 2023 2.4000 2.4000 2.4000 2.4000 2.2668 -
Nov 16, 2023 2.4000 2.4000 2.4000 2.4000 2.2668 -
Nov 15, 2023 2.3600 2.3600 2.3600 2.3600 2.2290 -
Nov 14, 2023 2.2800 2.2800 2.2800 2.2800 2.1535 -
Nov 13, 2023 2.3000 2.3000 2.3000 2.3000 2.1723 -
Nov 10, 2023 2.3200 2.3200 2.3200 2.3200 2.1912 -
Nov 9, 2023 2.2400 2.2400 2.2400 2.2400 2.1157 -
Nov 8, 2023 2.2600 2.2600 2.2600 2.2600 2.1346 -
Nov 7, 2023 2.3200 2.3200 2.3200 2.3200 2.1912 -
Nov 6, 2023 2.3000 2.3000 2.3000 2.3000 2.1723 -
Nov 3, 2023 2.3000 2.3000 2.3000 2.3000 2.1723 -
Nov 2, 2023 2.1000 2.4600 2.1000 2.4600 2.3235 5,000
Nov 1, 2023 2.1000 2.1000 2.1000 2.1000 1.9834 -
Oct 31, 2023 2.0800 2.0800 2.0800 2.0800 1.9646 -
Oct 30, 2023 2.1200 2.1200 2.1200 2.1200 2.0023 -
Oct 27, 2023 2.0800 2.0800 2.0800 2.0800 1.9646 -
Oct 26, 2023 2.0600 2.0600 2.0600 2.0600 1.9457 -
Oct 25, 2023 2.0200 2.0200 2.0200 2.0200 1.9079 -
Oct 24, 2023 1.9900 1.9900 1.9900 1.9900 1.8796 -
Oct 23, 2023 2.0600 2.0600 2.0600 2.0600 1.9457 -
Oct 20, 2023 2.1000 2.1000 2.1000 2.1000 1.9834 -
Oct 19, 2023 2.1000 2.1000 2.1000 2.1000 1.9834 -
Oct 18, 2023 2.1400 2.1400 2.1400 2.1400 2.0212 -
Oct 17, 2023 2.2000 2.2000 2.2000 2.2000 2.0779 -
Oct 16, 2023 2.1800 2.1800 2.1800 2.1800 2.0590 -
Oct 13, 2023 2.1600 2.1600 2.1600 2.1600 2.0401 -
Oct 12, 2023 2.1400 2.1400 2.1400 2.1400 2.0212 -
Oct 11, 2023 2.1600 2.1600 2.1600 2.1600 2.0401 -
Oct 10, 2023 2.0600 2.0600 2.0600 2.0600 1.9457 -
Oct 9, 2023 2.0200 2.0200 2.0200 2.0200 1.9079 -
Oct 6, 2023 1.9800 1.9800 1.9800 1.9800 1.8701 -
Oct 5, 2023 1.9500 1.9500 1.9500 1.9500 1.8418 -
Oct 4, 2023 1.9500 1.9500 1.9500 1.9500 1.8418 -
Oct 3, 2023 2.0200 2.0200 2.0200 2.0200 1.9079 -
Oct 2, 2023 2.0800 2.0800 2.0800 2.0800 1.9646 -
Sep 29, 2023 0.0952 Dividend
Sep 29, 2023 2.0400 2.0400 2.0400 2.0400 1.9268 -
Sep 28, 2023 2.1600 2.1600 2.1600 2.1600 1.9502 -
Sep 27, 2023 2.1600 2.1600 2.1600 2.1600 1.9502 -
Sep 26, 2023 2.2000 2.2000 2.2000 2.2000 1.9864 -
Sep 25, 2023 2.2600 2.2600 2.2600 2.2600 2.0405 -
Sep 22, 2023 2.2800 2.2800 2.2800 2.2800 2.0586 -
Sep 21, 2023 2.3200 2.3200 2.3200 2.3200 2.0947 -
Sep 20, 2023 2.3600 2.3600 2.3600 2.3600 2.1308 -
Sep 19, 2023 2.3200 2.3200 2.3200 2.3200 2.0947 -
Sep 18, 2023 2.4000 2.4000 2.4000 2.4000 2.1669 -
Sep 15, 2023 2.4000 2.4000 2.4000 2.4000 2.1669 -
Sep 14, 2023 2.3600 2.3600 2.3600 2.3600 2.1308 -
Sep 13, 2023 2.3600 2.3600 2.3600 2.3600 2.1308 -
Sep 12, 2023 2.3600 2.3600 2.3600 2.3600 2.1308 -
Sep 11, 2023 2.3200 2.3200 2.3200 2.3200 2.0947 -
Sep 8, 2023 2.3000 2.3000 2.3000 2.3000 2.0766 -
Sep 7, 2023 2.3200 2.3200 2.3200 2.3200 2.0947 -
Sep 6, 2023 2.3200 2.3200 2.3200 2.3200 2.0947 -
Sep 5, 2023 2.3800 2.3800 2.3800 2.3800 2.1489 -
Sep 4, 2023 2.3600 2.3600 2.3600 2.3600 2.1308 -