Fortis Inc (12F.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

37.39

-0.43

(-1.14%)

At close: 06:58PM CEST

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	37.54	37.75	37.39	37.39	37.39	200
21 May 2024	37.42	37.82	37.42	37.82	37.82	1,500
20 May 2024	37.43	37.79	37.43	37.65	37.65	30
17 May 2024	37.41	37.69	37.32	37.37	37.37	200
16 May 2024	37.47	37.51	37.37	37.43	37.43	100
16 May 2024	0.59 Dividend
15 May 2024	37.56	37.90	37.44	37.79	37.20	257
14 May 2024	37.69	37.69	37.44	37.57	36.98	-
13 May 2024	38.02	38.41	37.66	37.98	37.39	415
10 May 2024	38.03	38.32	38.03	38.32	37.72	80
09 May 2024	37.45	37.86	37.45	37.68	37.09	100
08 May 2024	37.21	37.63	37.21	37.50	36.91	960
07 May 2024	37.09	37.50	37.00	37.00	36.42	530
06 May 2024	37.03	37.39	36.78	36.78	36.21	-
03 May 2024	37.09	37.09	37.09	37.09	36.51	-
02 May 2024	37.13	37.55	37.04	37.11	36.53	1,444
30 Apr 2024	36.72	37.12	36.61	36.61	36.04	100
29 Apr 2024	36.43	36.76	36.38	36.62	36.05	650
26 Apr 2024	36.59	36.76	36.52	36.52	35.95	-
25 Apr 2024	36.40	36.67	36.23	36.67	36.10	100
24 Apr 2024	36.51	36.52	36.29	36.42	35.85	340
23 Apr 2024	36.64	36.86	36.53	36.66	36.09	349
22 Apr 2024	36.04	36.75	36.04	36.75	36.18	310
19 Apr 2024	35.77	36.17	35.56	35.97	35.41	360
18 Apr 2024	35.30	35.69	35.01	35.62	35.06	678
17 Apr 2024	35.01	35.22	34.74	34.79	34.25	1,070
16 Apr 2024	35.16	35.61	34.62	34.86	34.32	1,130
15 Apr 2024	35.84	35.84	34.96	34.99	34.44	1,910
12 Apr 2024	35.26	36.15	35.26	35.30	34.75	3,730
11 Apr 2024	35.47	35.89	35.01	35.21	34.66	347
10 Apr 2024	35.89	35.91	35.22	35.61	35.05	680
09 Apr 2024	35.93	36.04	35.87	35.90	35.34	-
08 Apr 2024	35.68	36.00	35.65	35.77	35.21	150
05 Apr 2024	35.93	36.31	35.51	35.51	34.96	100
04 Apr 2024	36.25	36.25	36.09	36.09	35.53	6
03 Apr 2024	36.45	36.72	36.25	36.25	35.68	138
02 Apr 2024	36.82	36.82	36.45	36.45	35.88	100
28 Mar 2024	36.30	36.48	36.28	36.34	35.77	1,261
27 Mar 2024	35.94	36.12	35.94	36.00	35.44	-
26 Mar 2024	36.24	36.24	35.82	35.92	35.36	-
25 Mar 2024	36.26	36.58	36.22	36.22	35.65	-
22 Mar 2024	36.42	36.58	36.42	36.48	35.91	-
21 Mar 2024	36.44	36.44	36.28	36.44	35.87	-
20 Mar 2024	36.14	36.32	36.14	36.18	35.62	-
19 Mar 2024	36.28	36.44	36.12	36.20	35.63	156
18 Mar 2024	36.48	36.48	36.16	36.26	35.69	130
15 Mar 2024	36.12	36.22	36.10	36.14	35.58	-
14 Mar 2024	36.24	36.24	35.96	35.96	35.40	-
13 Mar 2024	36.34	36.34	36.08	36.12	35.56	200
12 Mar 2024	36.62	36.62	36.16	36.20	35.63	-
11 Mar 2024	36.68	36.68	36.34	36.34	35.77	5
08 Mar 2024	36.64	36.64	36.48	36.52	35.95	-
07 Mar 2024	36.04	36.60	35.96	36.60	36.03	-
06 Mar 2024	35.80	36.02	35.64	35.96	35.40	-
05 Mar 2024	35.72	36.12	35.72	35.82	35.26	830
04 Mar 2024	35.48	35.76	35.24	35.76	35.20	270
01 Mar 2024	35.62	35.88	35.36	35.84	35.28	171
29 Feb 2024	35.52	35.90	35.42	35.54	34.99	57
28 Feb 2024	35.56	35.58	35.52	35.58	35.02	-
27 Feb 2024	35.52	35.58	35.52	35.58	35.02	-
26 Feb 2024	36.06	36.40	35.44	35.44	34.89	240
23 Feb 2024	36.76	36.76	36.36	36.36	35.79	-
22 Feb 2024	36.74	36.92	36.32	36.38	35.81	100
21 Feb 2024	36.54	36.86	36.54	36.86	36.28	440
20 Feb 2024	36.02	36.72	35.98	36.62	36.05	220
19 Feb 2024	36.14	36.38	36.14	36.38	35.81	-
16 Feb 2024	36.18	36.54	36.10	36.30	35.73	80
15 Feb 2024	35.92	35.98	35.86	35.94	35.38	-
15 Feb 2024	0.59 Dividend
14 Feb 2024	35.82	35.94	35.76	35.76	34.62	-
13 Feb 2024	36.48	36.48	36.34	36.34	35.18	-
12 Feb 2024	36.08	36.70	36.08	36.50	35.34	10
09 Feb 2024	36.02	36.22	35.66	35.70	34.56	-
08 Feb 2024	36.38	36.52	35.94	36.00	34.85	-
07 Feb 2024	36.72	36.76	36.34	36.34	35.18	-
06 Feb 2024	36.80	36.88	36.46	36.66	35.49	65
05 Feb 2024	36.88	37.50	36.34	36.58	35.41	1,015
02 Feb 2024	37.06	37.34	36.58	36.58	35.41	-
01 Feb 2024	37.02	37.50	37.02	37.06	35.88	1,000
31 Jan 2024	37.02	37.22	37.00	37.10	35.92	100
30 Jan 2024	36.94	36.94	36.88	36.88	35.71	-
29 Jan 2024	36.90	36.90	36.54	36.54	35.38	900
26 Jan 2024	36.54	36.74	36.38	36.38	35.22	180
25 Jan 2024	36.14	36.42	36.12	36.42	35.26	-
24 Jan 2024	36.62	36.96	36.04	36.04	34.89	160
23 Jan 2024	36.74	36.98	36.52	36.52	35.36	106
22 Jan 2024	37.40	37.40	36.68	36.68	35.51	10
19 Jan 2024	36.58	36.70	36.58	36.70	35.53	-
18 Jan 2024	36.98	37.00	36.52	36.58	35.41	4
17 Jan 2024	37.46	37.48	36.80	36.82	35.65	-
16 Jan 2024	37.56	37.66	37.26	37.42	36.23	600
15 Jan 2024	37.30	37.44	37.24	37.44	36.25	-
12 Jan 2024	37.24	37.40	37.24	37.26	36.07	-
11 Jan 2024	38.00	38.00	37.20	37.20	36.02	-
10 Jan 2024	38.02	38.26	37.90	37.90	36.69	-
09 Jan 2024	38.18	38.42	38.16	38.16	36.94	-
08 Jan 2024	37.82	38.04	37.76	38.04	36.83	-
05 Jan 2024	37.72	37.96	37.72	37.74	36.54	-
04 Jan 2024	37.66	37.78	37.32	37.64	36.44	-
03 Jan 2024	37.34	37.62	37.30	37.56	36.36	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,118.30-1.90(-0.02%)

AUD/USD0.6620-0.0050(-0.75%)

ASX 2007,848.10-3.60(-0.05%)

OIL77.35-1.31(-1.67%)

GOLD2,381.70-44.20(-1.82%)

Bitcoin AUD105,288.60+37.74(+0.04%)

Fortis Inc (12F.SG)

ALL ORDS
8,118.30
-1.90(-0.02%)

AUD/USD
0.6620
-0.0050(-0.75%)

ASX 200
7,848.10
-3.60(-0.05%)

OIL
77.35
-1.31(-1.67%)

GOLD
2,381.70
-44.20(-1.82%)

Bitcoin AUD
105,288.60
+37.74(+0.04%)