Fortum

FORTUM
🏛️ germany →
15.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.03 27.03 27.03 27.03 0.0M
2021-12-29 27.03 27.03 27.03 27.03 0.0M
2021-12-28 27.04 27.36 27.04 27.27 0.0M
2021-12-27 27.47 27.73 27.47 27.73 0.0M
2021-12-23 27.59 27.59 27.35 27.35 0.0M
2021-12-22 28.01 28.01 27.64 27.64 0.0M
2021-12-21 27.09 27.09 27.09 27.09 0.0M
2021-12-20 26.25 26.66 26.25 26.66 0.0M
2021-12-17 27.40 27.40 27.40 27.40 0.0M
2021-12-16 27.41 27.70 27.41 27.70 0.0M
2021-12-15 26.33 26.66 26.33 26.66 0.0M
2021-12-14 26.34 26.34 26.34 26.34 0.0M
2021-12-13 26.42 26.42 26.42 26.42 0.0M
2021-12-10 26.96 26.96 26.55 26.55 0.0M
2021-12-09 26.76 26.76 26.72 26.72 0.0M
2021-12-08 26.25 26.25 26.25 26.25 0.0M
2021-12-07 25.10 25.50 25.10 25.50 0.0M
2021-12-06 25.03 25.26 25.03 25.26 0.0M
2021-12-03 24.91 25.35 24.91 25.14 0.0M
2021-12-02 25.06 25.06 25.06 25.06 0.0M
2021-12-01 25.49 25.60 25.49 25.60 0.0M
2021-11-30 25.21 25.21 25.21 25.21 0.0M
2021-11-29 25.11 25.46 25.11 25.46 0.0M
2021-11-26 25.23 25.23 24.78 24.78 0.0M
2021-11-25 25.47 25.85 25.47 25.85 0.0M
2021-11-24 24.89 24.89 24.89 24.89 0.0M
2021-11-23 25.06 25.13 24.71 25.13 0.0M
2021-11-22 25.02 25.21 24.98 25.21 0.0M
2021-11-19 25.37 25.37 25.00 25.04 0.0M
2021-11-18 25.90 25.90 25.74 25.74 0.0M
2021-11-17 25.60 25.89 25.60 25.85 0.0M
2021-11-16 25.31 26.01 25.20 25.94 0.0M
2021-11-15 25.50 25.50 24.98 24.98 0.0M
2021-11-12 27.00 27.00 25.77 25.77 0.0M
2021-11-11 25.83 26.09 25.78 26.09 0.0M
2021-11-10 25.80 26.00 25.80 26.00 0.0M
2021-11-09 26.02 26.15 26.02 26.15 0.0M
2021-11-08 25.82 26.17 25.82 26.17 0.0M
2021-11-05 25.95 25.95 25.95 25.95 0.0M
2021-11-04 25.85 26.21 25.85 26.21 0.0M
2021-11-03 25.55 25.89 25.55 25.72 0.0M
2021-11-02 25.36 25.77 25.36 25.77 0.0M
2021-11-01 25.91 25.91 25.30 25.30 0.0M
2021-10-29 26.42 26.42 25.49 25.49 0.0M
2021-10-28 27.25 27.25 26.49 26.49 0.0M
2021-10-27 27.15 27.36 27.15 27.36 0.0M
2021-10-26 26.99 27.21 26.99 27.21 0.0M
2021-10-25 27.81 27.81 27.12 27.12 0.0M
2021-10-22 27.06 27.69 27.06 27.69 0.0M
2021-10-21 27.16 27.16 27.16 27.16 0.0M
2021-10-20 26.31 26.31 26.31 26.31 0.0M
2021-10-19 26.55 26.75 26.54 26.54 0.0M
2021-10-18 26.95 26.95 26.60 26.72 0.0M
2021-10-15 27.06 27.14 26.70 26.76 0.0M
2021-10-14 26.71 27.01 26.71 26.96 0.0M
2021-10-13 26.93 26.93 26.68 26.68 0.0M
2021-10-12 26.28 26.28 26.28 26.28 0.0M
2021-10-11 26.61 26.61 26.61 26.61 0.0M
2021-10-08 26.64 26.64 26.64 26.64 0.0M
2021-10-07 27.15 27.15 27.15 27.15 0.0M
2021-10-06 27.17 27.17 27.17 27.17 0.0M
2021-10-05 27.05 27.72 26.79 27.27 0.0M
2021-10-04 27.25 27.25 26.67 26.87 0.0M
2021-10-01 26.11 26.64 26.11 26.64 0.0M
2021-09-30 26.87 26.87 26.87 26.87 0.0M
2021-09-29 26.12 26.12 26.12 26.12 0.0M
2021-09-28 26.12 26.12 26.12 26.12 0.0M
2021-09-27 25.80 25.80 25.80 25.80 0.0M
2021-09-24 26.13 26.13 25.82 25.82 0.0M
2021-09-23 25.79 26.32 25.79 26.32 0.0M
2021-09-22 25.82 25.82 25.82 25.82 0.0M
2021-09-21 25.83 26.06 25.83 26.00 0.0M
2021-09-20 25.62 25.79 25.62 25.79 0.0M
2021-09-17 26.65 26.65 25.98 25.98 0.0M
2021-09-16 26.90 26.90 26.85 26.85 0.0M
2021-09-15 26.92 27.40 26.92 26.96 0.0M
2021-09-14 26.42 26.42 26.42 26.42 0.0M
2021-09-13 26.02 26.61 26.02 26.61 0.0M
2021-09-10 26.28 26.36 26.28 26.36 0.0M
2021-09-09 26.27 26.47 26.27 26.47 0.0M
2021-09-08 26.21 26.21 26.21 26.21 0.0M
2021-09-07 26.38 26.47 26.29 26.29 0.0M
2021-09-06 26.19 26.45 26.19 26.45 0.0M
2021-09-03 26.27 26.27 26.27 26.27 0.0M
2021-09-02 26.00 26.00 26.00 26.00 0.0M
2021-09-01 25.76 26.16 25.76 26.16 0.0M
2021-08-31 25.63 25.63 25.63 25.63 0.0M
2021-08-30 25.45 25.71 25.45 25.71 0.0M
2021-08-27 25.57 25.57 25.57 25.57 0.0M
2021-08-26 25.50 25.68 25.50 25.68 0.0M
2021-08-25 25.53 25.53 25.53 25.53 0.0M
2021-08-24 25.19 25.31 25.19 25.31 0.0M
2021-08-23 24.80 25.21 24.80 25.21 0.0M
2021-08-20 24.77 24.77 24.77 24.77 0.0M
2021-08-19 25.31 25.31 24.86 24.86 0.0M
2021-08-18 24.65 25.45 24.65 25.45 0.0M
2021-08-17 24.14 24.51 24.14 24.51 0.0M
2021-08-16 24.26 24.26 23.91 24.25 0.0M
2021-08-13 24.13 24.43 24.13 24.43 0.0M
2021-08-12 24.13 24.13 24.13 24.13 0.0M
2021-08-11 24.55 24.55 24.26 24.26 0.0M
2021-08-10 24.55 24.72 24.55 24.65 0.0M
2021-08-09 24.17 24.48 24.17 24.48 0.0M
2021-08-06 24.10 24.38 24.10 24.29 0.0M
2021-08-05 24.14 24.23 24.14 24.23 0.0M
2021-08-04 23.64 24.04 23.64 24.04 0.0M
2021-08-03 23.39 23.75 23.39 23.65 0.0M
2021-08-02 23.13 23.13 23.13 23.13 0.0M
2021-07-30 23.59 23.59 23.59 23.59 0.0M
2021-07-29 23.39 23.39 23.39 23.39 0.0M
2021-07-28 23.37 23.60 23.37 23.60 0.0M
2021-07-27 23.29 23.29 23.29 23.29 0.0M
2021-07-26 23.00 23.00 23.00 23.00 0.0M
2021-07-23 23.10 23.10 23.10 23.10 0.0M
2021-07-22 22.77 23.22 22.77 23.20 0.0M
2021-07-21 22.37 22.37 22.37 22.37 0.0M
2021-07-20 22.25 22.59 22.25 22.59 0.0M
2021-07-19 22.61 22.61 22.36 22.36 0.0M
2021-07-16 22.82 22.83 22.50 22.83 0.0M
2021-07-15 22.99 22.99 22.82 22.82 0.0M
2021-07-14 22.91 22.92 22.91 22.92 0.0M
2021-07-13 22.92 23.13 22.92 23.13 0.0M
2021-07-12 22.95 22.95 22.95 22.95 0.0M
2021-07-09 22.93 23.13 22.93 23.01 0.0M
2021-07-08 23.32 23.32 23.11 23.11 0.0M
2021-07-07 23.07 23.07 23.07 23.07 0.0M
2021-07-06 23.13 23.13 23.13 23.13 0.0M
2021-07-05 23.62 23.62 23.16 23.16 0.0M
2021-07-02 23.21 23.84 23.21 23.62 0.0M
2021-07-01 23.48 23.48 22.97 22.97 0.0M
2021-06-30 23.61 23.61 23.49 23.49 0.0M
2021-06-29 23.91 23.91 23.76 23.76 0.0M
2021-06-28 23.65 23.91 23.54 23.91 0.0M
2021-06-25 23.66 23.66 23.66 23.66 0.0M
2021-06-24 23.32 23.55 23.32 23.55 0.0M
2021-06-23 23.45 23.48 23.45 23.48 0.0M
2021-06-22 23.48 23.75 23.48 23.57 0.0M
2021-06-21 23.22 23.29 23.22 23.29 0.0M
2021-06-18 23.61 23.61 23.61 23.61 0.0M
2021-06-17 23.78 23.78 23.41 23.72 0.0M
2021-06-16 24.04 24.04 23.94 23.94 0.0M
2021-06-15 24.16 24.27 24.10 24.10 0.0M
2021-06-14 23.85 24.40 23.85 24.16 0.0M
2021-06-11 23.60 24.07 23.60 24.07 0.0M
2021-06-10 23.65 23.65 23.56 23.56 0.0M
2021-06-09 23.57 23.59 23.57 23.59 0.0M
2021-06-08 23.62 23.65 23.53 23.65 0.0M
2021-06-07 23.29 23.35 23.28 23.35 0.0M
2021-06-04 23.33 23.33 23.33 23.33 0.0M
2021-06-03 23.44 23.44 23.44 23.44 0.0M
2021-06-02 23.38 23.56 23.38 23.56 0.0M
2021-06-01 23.20 23.52 23.20 23.52 0.0M
2021-05-31 23.59 23.59 23.44 23.44 0.0M
2021-05-28 23.36 23.59 23.36 23.59 0.0M
2021-05-27 23.44 23.72 23.44 23.58 0.0M
2021-05-26 23.28 23.41 23.28 23.41 0.0M
2021-05-25 23.48 23.48 23.32 23.41 0.0M
2021-05-21 22.98 23.52 22.98 23.52 0.0M
2021-05-20 23.01 23.01 22.79 22.84 0.0M
2021-05-19 22.72 22.78 22.72 22.78 0.0M
2021-05-18 22.64 23.22 22.64 22.90 0.0M
2021-05-17 22.91 22.91 22.91 22.91 0.0M
2021-05-14 22.77 22.78 22.77 22.78 0.0M
2021-05-13 22.48 22.48 22.48 22.48 0.0M
2021-05-12 22.48 22.85 22.48 22.66 0.0M
2021-05-11 22.72 22.72 22.49 22.61 0.0M
2021-05-10 22.55 23.17 22.55 23.17 0.0M
2021-05-07 22.64 22.90 22.59 22.90 0.0M
2021-05-06 22.56 22.56 22.56 22.56 0.0M
2021-05-05 22.32 22.35 22.32 22.35 0.0M
2021-05-04 22.29 22.29 22.29 22.29 0.0M
2021-05-03 21.75 21.90 21.75 21.90 0.0M
2021-04-30 21.86 21.86 21.86 21.86 0.0M
2021-04-29 21.92 22.04 21.92 22.04 0.0M
2021-04-28 23.40 23.40 23.07 23.07 0.0M
2021-04-27 23.46 23.46 23.40 23.40 0.0M
2021-04-26 23.55 23.55 23.29 23.49 0.0M
2021-04-23 23.24 23.24 23.06 23.17 0.0M
2021-04-22 22.54 23.14 22.54 23.12 0.0M
2021-04-21 22.57 22.57 22.35 22.54 0.0M
2021-04-20 22.58 22.58 22.58 22.58 0.0M
2021-04-19 22.45 22.45 22.45 22.45 0.0M
2021-04-16 22.31 22.67 22.31 22.67 0.0M
2021-04-15 22.24 22.31 22.24 22.31 0.0M
2021-04-14 22.25 22.46 22.25 22.46 0.0M
2021-04-13 22.45 22.51 22.41 22.41 0.0M
2021-04-12 22.47 22.65 22.39 22.65 0.0M
2021-04-09 22.39 22.39 22.25 22.25 0.0M
2021-04-08 22.11 22.35 22.11 22.35 0.0M
2021-04-07 21.90 22.34 21.90 22.34 0.0M
2021-04-06 22.91 22.91 22.00 22.01 0.0M
2021-04-01 22.65 22.65 22.65 22.65 0.0M
2021-03-31 22.78 22.87 22.75 22.87 0.0M
2021-03-30 23.18 23.26 22.99 22.99 0.0M
2021-03-29 23.22 23.35 23.22 23.30 0.0M
2021-03-26 23.26 23.40 23.23 23.32 0.0M
2021-03-25 22.76 23.24 22.76 23.24 0.0M
2021-03-24 22.43 22.76 22.43 22.76 0.0M
2021-03-23 22.52 22.66 22.52 22.66 0.0M
2021-03-22 22.68 22.68 22.42 22.46 0.0M
2021-03-19 22.12 22.36 22.12 22.36 0.0M
2021-03-18 22.45 22.45 22.29 22.29 0.0M
2021-03-17 22.43 22.48 22.43 22.46 0.0M
2021-03-16 22.44 22.45 22.37 22.45 0.0M
2021-03-15 22.00 22.92 22.00 22.92 0.0M
2021-03-12 21.99 22.05 21.43 21.79 0.0M
2021-03-11 21.60 22.00 21.60 21.99 0.0M
2021-03-10 21.30 21.60 21.30 21.60 0.0M
2021-03-09 21.03 21.50 21.03 21.50 0.0M
2021-03-08 20.99 21.05 20.83 21.05 0.0M
2021-03-05 20.70 20.90 20.66 20.90 0.0M
2021-03-04 20.33 20.82 20.33 20.81 0.0M
2021-03-03 20.82 21.01 20.49 20.49 0.0M
2021-03-02 20.80 21.04 20.80 20.87 0.0M
2021-03-01 20.82 20.82 20.56 20.56 0.0M
2021-02-26 20.67 20.78 20.67 20.78 0.0M
2021-02-25 21.02 21.15 21.02 21.02 0.0M
2021-02-24 20.88 20.88 20.88 20.88 0.0M
2021-02-23 21.03 21.08 20.93 21.08 0.0M
2021-02-22 21.16 21.19 21.16 21.19 0.0M
2021-02-19 21.33 21.43 21.33 21.43 0.0M
2021-02-18 21.54 21.54 21.54 21.54 0.0M
2021-02-17 21.64 21.74 21.63 21.74 0.0M
2021-02-16 21.95 22.04 21.80 21.80 0.0M
2021-02-15 21.97 21.97 21.89 21.89 0.0M
2021-02-12 22.08 22.08 21.66 21.70 0.0M
2021-02-11 21.60 22.08 21.60 22.08 0.0M
2021-02-10 21.69 21.75 21.67 21.75 0.0M
2021-02-09 21.88 21.88 21.60 21.60 0.0M
2021-02-08 21.78 21.89 21.68 21.89 0.0M
2021-02-05 21.50 21.73 21.50 21.58 0.0M
2021-02-04 21.50 21.50 21.50 21.50 0.0M
2021-02-03 20.68 21.56 20.68 21.53 0.0M
2021-02-02 20.14 20.65 20.14 20.65 0.0M
2021-02-01 20.00 20.04 20.00 20.04 0.0M
2021-01-29 20.40 20.40 20.00 20.00 0.0M
2021-01-28 20.23 20.53 20.00 20.47 0.0M
2021-01-27 20.94 20.94 20.50 20.55 0.0M
2021-01-26 20.90 20.90 20.90 20.90 0.0M
2021-01-25 21.21 21.21 21.05 21.09 0.0M
2021-01-22 21.20 21.24 21.20 21.24 0.0M
2021-01-21 21.17 21.27 21.17 21.27 0.0M
2021-01-20 21.11 21.25 21.11 21.25 0.0M
2021-01-19 21.02 21.31 21.02 21.31 0.0M
2021-01-18 21.12 21.12 20.99 21.00 0.0M
2021-01-15 21.23 21.23 21.12 21.12 0.0M
2021-01-14 21.40 21.60 21.40 21.57 0.0M
2021-01-13 21.13 21.13 21.13 21.13 0.0M
2021-01-12 21.17 21.19 21.17 21.19 0.0M
2021-01-11 22.50 22.50 21.28 21.28 0.0M
2021-01-08 21.04 21.55 21.04 21.55 0.0M
2021-01-07 20.73 21.00 20.73 21.00 0.0M
2021-01-06 20.21 20.54 20.21 20.54 0.0M
2021-01-05 20.21 20.38 20.21 20.38 0.0M
2021-01-04 19.61 20.34 19.61 20.33 0.0M