Fortis Inc

FTS
🏛️ germany →
43.00
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
2022-12-30 37.92 37.94 37.89 37.89 0.0M
2022-12-29 37.87 38.11 37.86 38.07 0.0M
2022-12-28 38.17 38.49 38.07 38.08 0.0M
2022-12-27 38.33 38.42 38.07 38.19 0.0M
2022-12-23 37.93 38.14 37.71 38.14 0.0M
2022-12-22 38.50 38.50 37.67 37.67 0.0M
2022-12-21 37.55 38.21 37.55 38.01 0.0M
2022-12-20 37.62 37.87 37.37 37.66 0.0M
2022-12-19 38.05 38.32 37.47 37.70 0.0M
2022-12-16 38.25 38.28 37.46 37.71 0.0M
2022-12-15 38.56 38.60 38.13 38.59 0.0M
2022-12-14 38.74 39.32 38.68 38.68 0.0M
2022-12-13 38.80 38.97 38.48 38.48 0.0M
2022-12-12 38.07 38.50 37.96 38.50 0.0M
2022-12-09 37.95 38.36 37.86 38.25 0.0M
2022-12-08 37.83 38.45 37.83 38.16 0.0M
2022-12-07 38.29 38.29 37.77 38.17 0.0M
2022-12-06 38.19 38.36 37.80 37.80 0.0M
2022-12-05 38.38 38.41 38.00 38.15 0.0M
2022-12-02 38.48 38.50 38.08 38.20 0.0M
2022-12-01 38.80 38.89 38.40 38.40 0.0M
2022-11-30 38.25 38.71 37.97 38.44 0.0M
2022-11-29 38.97 38.97 38.00 38.11 0.0M
2022-11-28 39.00 39.04 38.27 38.75 0.0M
2022-11-25 38.34 38.92 38.33 38.89 0.0M
2022-11-24 38.71 39.03 38.48 38.54 0.0M
2022-11-23 38.88 38.95 38.40 38.61 0.0M
2022-11-22 38.46 39.20 38.46 38.88 0.0M
2022-11-21 38.89 39.03 38.42 38.67 0.0M
2022-11-18 37.91 38.70 37.91 38.62 0.0M
2022-11-17 38.45 38.71 37.97 37.97 0.0M
2022-11-16 38.29 38.47 37.98 38.46 0.0M
2022-11-15 38.41 38.79 38.19 38.47 0.0M
2022-11-14 39.27 39.78 38.50 38.54 0.0M
2022-11-11 39.86 40.10 38.76 39.00 0.0M
2022-11-10 39.14 39.88 39.00 39.50 0.0M
2022-11-09 39.05 39.33 38.81 38.97 0.0M
2022-11-08 39.08 39.42 38.80 39.00 0.0M
2022-11-07 40.20 40.80 38.87 39.00 0.0M
2022-11-04 40.21 40.60 39.57 39.64 0.0M
2022-11-03 39.53 40.03 39.20 40.03 0.0M
2022-11-02 39.39 39.79 39.16 39.53 0.0M
2022-11-01 39.75 40.12 39.10 39.13 0.0M
2022-10-31 39.21 39.33 38.86 39.32 0.0M
2022-10-28 38.65 39.23 38.57 39.06 0.0M
2022-10-27 38.13 38.80 38.02 38.67 0.0M
2022-10-26 38.42 38.56 37.87 38.01 0.0M
2022-10-25 38.30 38.34 37.99 38.29 0.0M
2022-10-24 38.26 39.02 37.85 38.08 0.0M
2022-10-21 37.45 38.21 37.45 38.21 0.0M
2022-10-20 38.34 38.52 37.69 37.69 0.0M
2022-10-19 38.25 39.65 38.17 38.25 0.0M
2022-10-18 38.80 38.96 38.10 38.27 0.0M
2022-10-17 37.99 38.45 37.62 38.14 0.0M
2022-10-14 38.16 38.68 37.28 37.43 0.0M
2022-10-13 36.37 37.77 35.80 37.70 0.0M
2022-10-12 37.70 37.95 36.70 36.70 0.0M
2022-10-11 37.60 38.18 37.44 37.65 0.0M
2022-10-10 38.07 38.39 37.80 37.80 0.0M
2022-10-07 37.95 38.41 37.95 38.15 0.0M
2022-10-06 38.97 39.20 37.73 37.73 0.0M
2022-10-05 39.84 39.84 39.11 39.12 0.0M
2022-10-04 40.04 40.25 39.44 39.69 0.0M
2022-10-03 39.02 39.99 38.99 39.99 0.0M
2022-09-30 39.79 40.05 38.84 38.99 0.0M
2022-09-29 41.20 41.34 39.69 39.69 0.0M
2022-09-28 41.50 41.59 41.18 41.18 0.0M
2022-09-27 42.44 42.67 41.69 41.78 0.0M
2022-09-26 42.82 42.93 41.85 41.94 0.0M
2022-09-23 42.46 42.49 42.12 42.48 0.0M
2022-09-22 42.51 42.67 42.19 42.48 0.0M
2022-09-21 42.31 42.70 42.05 42.70 0.0M
2022-09-20 43.33 43.51 42.10 42.10 0.0M
2022-09-19 43.30 43.55 42.98 43.25 0.0M
2022-09-16 42.81 43.80 42.69 42.80 0.0M
2022-09-15 43.82 44.13 42.91 42.91 0.0M
2022-09-14 44.36 44.36 43.99 43.99 0.0M
2022-09-13 44.71 44.76 44.71 44.71 0.0M
2022-09-12 45.08 45.08 44.65 44.79 0.0M
2022-09-09 45.01 45.17 44.76 44.95 0.0M
2022-09-08 44.96 45.11 44.53 45.11 0.0M
2022-09-07 44.57 44.90 44.57 44.90 0.0M
2022-09-06 44.72 44.78 44.72 44.78 0.0M
2022-09-05 44.85 44.85 44.10 44.44 0.0M
2022-09-02 44.64 44.93 44.63 44.68 0.0M
2022-09-01 44.02 44.80 43.80 44.44 0.0M
2022-08-31 44.66 44.97 43.82 43.82 0.0M
2022-08-30 45.36 45.95 44.80 44.80 0.0M
2022-08-29 45.23 45.39 44.88 45.26 0.0M
2022-08-26 46.00 46.09 45.40 45.55 0.0M
2022-08-25 46.41 46.69 45.86 46.08 0.0M
2022-08-24 46.41 46.91 45.85 45.85 0.0M
2022-08-23 46.95 46.95 46.15 46.34 0.0M
2022-08-22 47.00 47.00 46.16 46.54 0.0M
2022-08-19 46.13 46.50 46.01 46.03 0.0M
2022-08-18 46.81 46.86 46.00 46.06 0.0M
2022-08-17 47.02 47.02 46.61 46.82 0.0M
2022-08-16 46.46 46.94 46.46 46.79 0.0M
2022-08-15 46.11 46.42 45.91 46.32 0.0M
2022-08-12 45.58 46.07 45.58 46.07 0.0M
2022-08-11 45.93 45.97 45.51 45.69 0.0M
2022-08-10 46.25 46.25 45.70 45.88 0.0M
2022-08-09 45.61 46.15 45.61 46.15 0.0M
2022-08-08 45.79 46.20 45.73 45.77 0.0M
2022-08-05 45.82 45.97 45.09 45.29 0.0M
2022-08-04 45.87 46.30 45.63 45.63 0.0M
2022-08-03 46.33 46.38 45.58 45.88 0.0M
2022-08-02 46.10 46.38 46.02 46.15 0.0M
2022-08-01 46.57 47.22 45.50 45.98 0.0M
2022-07-29 46.44 47.17 46.00 46.10 0.0M
2022-07-28 46.52 46.85 46.25 46.29 0.0M
2022-07-27 48.00 48.00 46.48 46.56 0.0M
2022-07-26 46.30 46.99 46.28 46.99 0.0M
2022-07-25 45.70 46.32 45.63 46.17 0.0M
2022-07-22 45.20 45.58 45.20 45.58 0.0M
2022-07-21 45.18 45.22 44.76 45.22 0.0M
2022-07-20 45.72 45.72 45.25 45.47 0.0M
2022-07-19 46.06 46.13 45.66 45.80 0.0M
2022-07-18 46.69 47.23 46.19 46.19 0.0M
2022-07-15 47.19 47.57 46.70 46.70 0.0M
2022-07-14 47.07 47.07 45.91 46.95 0.0M
2022-07-13 46.59 47.07 46.31 47.07 0.0M
2022-07-12 46.04 46.65 46.00 46.30 0.0M
2022-07-11 45.28 46.04 45.26 45.97 0.0M
2022-07-08 45.58 45.87 45.49 45.49 0.0M
2022-07-07 45.91 46.12 45.53 45.69 0.0M
2022-07-06 45.31 45.71 45.15 45.71 0.0M
2022-07-05 45.46 45.88 44.61 45.05 0.0M
2022-07-04 46.01 46.28 45.54 45.54 0.0M
2022-07-01 44.91 46.05 44.81 46.05 0.0M
2022-06-30 45.37 45.37 44.98 45.04 0.0M
2022-06-29 45.47 45.83 45.47 45.64 0.0M
2022-06-28 44.89 45.28 44.64 45.28 0.0M
2022-06-27 44.08 44.54 43.55 44.54 0.0M
2022-06-24 43.75 43.95 43.59 43.76 0.0M
2022-06-23 43.01 43.38 43.01 43.27 0.0M
2022-06-22 42.20 42.83 42.10 42.83 0.0M
2022-06-21 42.74 42.83 42.51 42.83 0.0M
2022-06-20 42.58 43.37 42.13 42.73 0.0M
2022-06-17 43.23 43.52 42.57 42.57 0.0M
2022-06-16 43.70 43.70 42.53 42.53 0.0M
2022-06-15 44.07 44.17 43.61 43.61 0.0M
2022-06-14 45.01 45.60 43.89 43.97 0.0M
2022-06-13 46.18 46.18 45.09 45.81 0.0M
2022-06-10 45.83 46.56 45.46 46.50 0.0M
2022-06-09 46.17 46.32 45.75 45.75 0.0M
2022-06-08 45.95 46.41 45.90 45.95 0.0M
2022-06-07 46.35 46.52 46.33 46.34 0.0M
2022-06-06 46.80 46.80 46.62 46.62 0.0M
2022-06-03 46.87 46.93 46.75 46.75 0.0M
2022-06-02 46.81 47.30 46.42 46.52 0.0M
2022-06-01 47.16 47.16 46.57 46.67 0.0M
2022-05-31 46.68 47.14 46.62 46.91 0.0M
2022-05-30 47.21 47.80 46.56 46.67 0.0M
2022-05-27 47.08 47.67 46.75 46.86 0.0M
2022-05-26 47.38 47.51 46.90 47.08 0.0M
2022-05-25 47.57 48.17 47.32 47.40 0.0M
2022-05-24 46.96 47.41 46.79 46.97 0.0M
2022-05-23 47.86 48.10 47.25 47.25 0.0M
2022-05-20 46.99 47.44 46.92 47.03 0.0M
2022-05-19 46.87 47.18 46.60 46.74 0.0M
2022-05-18 46.89 47.46 46.83 47.26 0.0M
2022-05-17 46.98 47.06 46.28 46.74 0.0M
2022-05-16 47.01 48.32 46.42 46.74 0.0M
2022-05-13 47.07 47.31 46.95 46.95 0.0M
2022-05-12 46.19 46.81 46.19 46.41 0.0M
2022-05-11 46.92 47.12 46.43 46.51 0.0M
2022-05-10 46.89 47.09 46.53 46.80 0.0M
2022-05-09 46.18 46.62 46.07 46.60 0.0M
2022-05-06 45.40 46.10 45.20 45.85 0.0M
2022-05-05 45.48 45.83 44.50 45.61 0.0M
2022-05-04 45.72 46.06 45.04 45.20 0.0M
2022-05-03 45.98 46.27 45.62 45.69 0.0M
2022-05-02 46.39 46.48 45.41 45.41 0.0M
2022-04-29 47.34 47.34 46.48 46.48 0.0M
2022-04-28 46.78 47.57 46.67 47.57 0.0M
2022-04-27 46.88 46.89 46.88 46.89 0.0M
2022-04-26 46.63 47.04 46.53 46.53 0.0M
2022-04-25 46.65 46.81 46.05 46.26 0.0M
2022-04-22 47.06 47.06 46.52 46.90 0.0M
2022-04-21 47.23 47.34 47.10 47.10 0.0M
2022-04-20 46.58 47.41 46.52 47.41 0.0M
2022-04-19 46.81 47.00 46.52 47.00 0.0M
2022-04-14 46.72 47.31 46.38 46.38 0.0M
2022-04-13 47.33 47.40 47.02 47.10 0.0M
2022-04-12 47.24 47.24 47.24 47.24 0.0M
2022-04-11 47.28 47.41 46.97 46.99 0.0M
2022-04-08 47.66 47.71 47.37 47.48 0.0M
2022-04-07 47.41 47.74 47.05 47.35 0.0M
2022-04-06 46.69 47.20 46.38 47.13 0.0M
2022-04-05 46.07 46.90 45.52 46.77 0.0M
2022-04-04 45.74 46.10 45.55 45.98 0.0M
2022-04-01 44.95 45.22 44.20 45.22 0.0M
2022-03-31 44.38 44.88 44.38 44.76 0.0M
2022-03-30 44.40 44.40 44.13 44.31 0.0M
2022-03-29 44.30 44.45 43.83 43.99 0.0M
2022-03-28 44.38 44.67 44.03 44.06 0.0M
2022-03-25 43.87 44.18 43.87 44.18 0.0M
2022-03-24 43.66 43.90 43.52 43.60 0.0M
2022-03-23 43.44 43.52 43.20 43.52 0.0M
2022-03-22 43.30 43.53 43.00 43.44 0.0M
2022-03-21 43.39 43.60 43.32 43.32 0.0M
2022-03-18 43.47 43.59 43.41 43.41 0.0M
2022-03-17 43.24 43.80 43.08 43.30 0.0M
2022-03-16 43.45 43.65 42.95 43.34 0.0M
2022-03-15 42.38 43.28 41.80 43.17 0.0M
2022-03-14 43.47 43.47 42.71 42.72 0.0M
2022-03-11 43.32 43.59 43.32 43.49 0.0M
2022-03-10 42.30 43.10 42.05 43.10 0.0M
2022-03-09 43.78 43.81 42.38 42.38 0.0M
2022-03-08 43.84 44.24 43.37 43.43 0.0M
2022-03-07 43.00 44.20 42.30 43.87 0.0M
2022-03-04 42.27 43.53 42.16 43.53 0.0M
2022-03-03 41.87 42.39 41.60 42.39 0.0M
2022-03-02 41.64 41.96 41.58 41.86 0.0M
2022-03-01 40.88 41.39 40.66 41.29 0.0M
2022-02-28 40.61 41.11 40.61 40.86 0.0M
2022-02-25 40.14 41.09 40.14 40.86 0.0M
2022-02-24 39.59 40.58 39.43 40.41 0.0M
2022-02-23 39.95 40.35 39.95 39.99 0.0M
2022-02-22 39.82 40.29 39.60 39.68 0.0M
2022-02-21 39.97 40.18 39.63 40.18 0.0M
2022-02-18 40.36 40.52 40.01 40.02 0.0M
2022-02-17 39.51 40.09 39.51 40.07 0.0M
2022-02-16 39.58 40.02 39.36 39.81 0.0M
2022-02-15 40.17 40.31 39.44 39.45 0.0M
2022-02-14 40.50 41.20 39.59 39.85 0.0M
2022-02-11 40.80 41.21 40.40 40.90 0.0M
2022-02-10 41.54 41.96 40.79 40.79 0.0M
2022-02-09 41.47 41.87 41.43 41.43 0.0M
2022-02-08 41.01 42.00 41.01 41.41 0.0M
2022-02-07 41.49 41.91 41.15 41.40 0.0M
2022-02-04 42.19 42.98 40.79 41.15 0.0M
2022-02-03 42.11 42.65 41.43 41.46 0.0M
2022-02-02 41.86 42.71 41.56 42.00 0.0M
2022-02-01 42.68 42.68 41.77 41.77 0.0M
2022-01-31 42.45 42.62 41.14 42.47 0.0M
2022-01-28 42.15 42.44 41.47 42.00 0.0M
2022-01-27 41.54 42.02 41.50 41.86 0.0M
2022-01-26 41.35 42.45 41.14 41.16 0.0M
2022-01-25 40.54 41.30 40.52 40.68 0.0M
2022-01-24 42.23 42.60 40.28 40.86 0.0M
2022-01-21 41.60 41.80 41.13 41.26 0.0M
2022-01-20 40.52 41.70 40.52 41.40 0.0M
2022-01-19 41.43 41.74 41.12 41.74 0.0M
2022-01-18 40.49 41.00 40.49 40.86 0.0M
2022-01-17 41.58 41.58 41.00 41.00 0.0M
2022-01-14 41.63 42.20 41.18 41.18 0.0M
2022-01-13 41.54 41.96 40.76 41.51 0.0M
2022-01-12 41.54 42.50 41.17 41.17 0.0M
2022-01-11 41.70 41.77 41.14 41.26 0.0M
2022-01-10 40.56 42.18 40.56 41.29 0.0M
2022-01-07 41.72 41.93 40.68 41.22 0.0M
2022-01-06 41.92 41.99 41.41 41.49 0.0M
2022-01-05 42.38 42.42 41.53 41.90 0.0M
2022-01-04 42.73 42.73 42.41 42.41 0.0M
2022-01-03 42.93 43.61 42.21 42.42 0.0M