Fortive

FTV
🏛️ germany →
41.00
Last Update: 2025-09-26
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
2023-12-28 66.60 66.60 66.44 66.44 0.0M
2023-12-27 66.90 66.90 66.18 66.36 0.0M
2023-12-22 66.04 66.04 66.04 66.04 0.0M
2023-12-21 65.60 65.60 65.60 65.60 0.0M
2023-12-20 65.66 65.66 65.66 65.66 0.0M
2023-12-19 66.36 66.36 66.06 66.06 0.0M
2023-12-18 65.88 65.88 65.88 65.88 0.0M
2023-12-14 65.24 66.38 65.10 66.38 0.0M
2023-12-11 65.20 65.20 65.20 65.20 0.0M
2023-12-07 63.32 63.32 63.32 63.32 0.0M
2023-12-05 63.80 63.80 63.80 63.80 0.0M
2023-12-04 63.20 63.86 63.20 63.86 0.0M
2023-12-01 63.70 63.70 63.06 63.50 0.0M
2023-11-29 61.36 62.04 61.36 62.04 0.0M
2023-11-28 61.32 61.32 61.12 61.12 0.0M
2023-11-27 61.40 61.40 61.40 61.40 0.0M
2023-11-24 62.00 62.00 62.00 62.00 0.0M
2023-11-23 61.98 61.98 61.98 61.98 0.0M
2023-11-22 61.54 61.54 61.54 61.54 0.0M
2023-11-21 61.44 61.44 61.40 61.40 0.0M
2023-11-17 62.00 62.04 62.00 62.00 0.0M
2023-11-16 62.00 62.00 62.00 62.00 0.0M
2023-11-14 61.70 61.70 61.70 61.70 0.0M
2023-11-13 61.26 61.26 61.26 61.26 0.0M
2023-11-09 60.88 60.88 60.88 60.88 0.0M
2023-11-03 62.24 62.24 61.56 61.68 0.0M
2023-10-31 60.96 60.96 60.96 60.96 0.0M
2023-10-30 61.48 61.48 60.68 60.68 0.0M
2023-10-26 60.78 62.26 60.78 61.54 0.0M
2023-10-25 66.14 66.14 60.84 60.96 0.0M
2023-10-24 66.28 66.28 66.00 66.00 0.0M
2023-10-23 66.16 66.16 66.00 66.00 0.0M
2023-10-20 67.14 67.14 66.44 66.44 0.0M
2023-10-19 68.64 68.64 68.08 68.08 0.0M
2023-10-18 70.52 70.52 69.90 69.90 0.0M
2023-10-17 70.38 70.38 70.38 70.38 0.0M
2023-10-16 69.94 71.08 69.94 71.08 0.0M
2023-10-12 72.70 72.70 72.70 72.70 0.0M
2023-10-11 72.18 72.18 72.18 72.18 0.0M
2023-10-10 72.00 72.00 72.00 72.00 0.0M
2023-10-09 70.76 70.92 70.76 70.92 0.0M
2023-10-06 71.04 71.04 71.04 71.04 0.0M
2023-10-05 69.88 69.88 69.88 69.88 0.0M
2023-10-02 70.64 70.64 70.64 70.64 0.0M
2023-09-28 69.46 70.30 69.46 70.30 0.0M
2023-09-25 70.26 70.30 70.24 70.26 0.0M
2023-09-21 70.00 70.00 70.00 70.00 0.0M
2023-09-15 71.34 71.34 71.34 71.34 0.0M
2023-09-14 71.54 71.54 71.54 71.54 0.0M
2023-09-12 72.70 72.70 72.70 72.70 0.0M
2023-09-11 72.12 72.12 72.02 72.02 0.0M
2023-09-05 72.60 72.62 72.60 72.62 0.0M
2023-09-04 72.90 72.90 72.90 72.90 0.0M
2023-09-01 73.18 73.22 72.62 73.22 0.0M
2023-08-31 72.46 72.90 72.46 72.90 0.0M
2023-08-30 72.18 72.18 72.18 72.18 0.0M
2023-08-29 71.78 71.78 71.78 71.78 0.0M
2023-08-28 71.08 71.08 71.08 71.08 0.0M
2023-08-25 71.00 71.00 71.00 71.00 0.0M
2023-08-24 71.86 71.86 71.86 71.86 0.0M
2023-08-23 70.68 71.46 70.28 71.46 0.0M
2023-08-22 70.32 70.32 70.32 70.32 0.0M
2023-08-21 69.32 70.00 69.32 70.00 0.0M
2023-08-18 69.46 69.86 69.46 69.86 0.0M
2023-08-17 72.50 72.50 72.00 72.00 0.0M
2023-08-14 72.72 72.72 72.72 72.72 0.0M
2023-08-11 72.36 72.36 72.36 72.36 0.0M
2023-08-07 70.06 70.58 70.06 70.58 0.0M
2023-08-04 71.18 71.18 71.10 71.10 0.0M
2023-08-03 70.90 70.90 70.90 70.90 0.0M
2023-08-01 71.62 71.62 71.44 71.44 0.0M
2023-07-31 70.04 70.86 70.04 70.86 0.0M
2023-07-28 69.86 69.86 69.86 69.86 0.0M
2023-07-27 69.80 70.38 69.80 70.38 0.0M
2023-07-26 66.66 68.78 66.66 68.78 0.0M
2023-07-25 66.52 66.86 66.52 66.86 0.0M
2023-07-24 67.16 67.16 67.16 67.16 0.0M
2023-07-20 66.12 66.12 66.12 66.12 0.0M
2023-07-19 65.80 65.80 65.80 65.80 0.0M
2023-07-18 66.60 66.60 66.60 66.60 0.0M
2023-07-10 66.16 67.34 66.16 67.14 0.0M
2023-07-06 66.62 66.62 66.62 66.62 0.0M
2023-07-05 67.38 67.38 67.38 67.38 0.0M
2023-07-04 67.42 67.42 67.42 67.42 0.0M
2023-07-03 69.00 69.00 67.40 67.40 0.0M
2023-06-30 67.66 68.00 67.66 68.00 0.0M
2023-06-29 66.76 66.76 66.76 66.76 0.0M
2023-06-28 67.20 67.20 67.20 67.20 0.0M
2023-06-27 65.58 66.54 65.58 66.54 0.0M
2023-06-26 65.00 65.00 65.00 65.00 0.0M
2023-06-23 65.10 65.10 65.10 65.10 0.0M
2023-06-22 64.32 64.32 64.32 64.32 0.0M
2023-06-19 65.08 65.86 65.08 65.86 0.0M
2023-06-16 65.98 65.98 65.74 65.74 0.0M
2023-06-15 64.64 65.12 64.64 65.12 0.0M
2023-06-14 64.14 64.14 64.14 64.14 0.0M
2023-06-13 63.14 64.00 63.14 64.00 0.0M
2023-06-12 63.44 63.44 63.44 63.44 0.0M
2023-06-05 62.62 62.62 62.62 62.62 0.0M
2023-06-01 61.32 61.32 61.32 61.32 0.0M
2023-05-30 63.24 63.24 63.24 63.24 0.0M
2023-05-26 62.46 62.46 62.46 62.46 0.0M
2023-05-23 61.76 61.76 61.18 61.18 0.0M
2023-05-22 61.20 61.20 61.20 61.20 0.0M
2023-05-17 60.00 60.00 60.00 60.00 0.0M
2023-05-16 60.50 60.50 60.50 60.50 0.0M
2023-05-15 60.06 60.06 60.06 60.06 0.0M
2023-05-12 58.80 58.98 58.80 58.98 0.0M
2023-05-10 58.58 58.58 58.50 58.50 0.0M
2023-05-09 58.82 58.82 58.82 58.82 0.0M
2023-05-05 58.74 58.74 58.74 58.74 0.0M
2023-05-04 57.50 58.42 57.50 58.42 0.0M
2023-05-03 57.64 59.14 57.64 58.24 0.0M
2023-05-02 58.36 58.36 58.36 58.36 0.0M
2023-04-28 57.42 57.44 57.36 57.36 0.0M
2023-04-27 56.94 56.98 56.94 56.98 0.0M
2023-04-26 57.34 57.34 57.34 57.34 0.0M
2023-04-20 60.10 60.10 60.10 60.10 0.0M
2023-04-18 61.26 61.26 61.26 61.26 0.0M
2023-04-12 60.24 60.24 59.92 60.08 0.0M
2023-04-11 58.74 59.96 58.74 59.96 0.0M
2023-04-05 59.44 59.44 59.44 59.44 0.0M
2023-04-04 61.82 61.82 60.30 60.30 0.0M
2023-04-03 63.36 63.36 63.36 63.36 0.0M
2023-03-30 61.91 61.91 61.87 61.87 0.0M
2023-03-27 61.19 61.19 61.19 61.19 0.0M
2023-03-24 59.98 59.98 59.98 59.98 0.0M
2023-03-17 60.36 60.36 60.36 60.36 0.0M
2023-03-16 60.40 60.40 60.40 60.40 0.0M
2023-03-13 59.89 59.89 59.89 59.89 0.0M
2023-03-09 63.22 63.22 63.22 63.22 0.0M
2023-03-07 63.92 63.92 63.92 63.92 0.0M
2023-03-02 62.72 62.72 62.28 62.28 0.0M
2023-03-01 63.07 63.07 62.80 62.80 0.0M
2023-02-27 63.09 63.09 63.09 63.09 0.0M
2023-02-21 64.12 64.12 64.12 64.12 0.0M
2023-02-20 64.44 64.44 64.44 64.44 0.0M
2023-02-17 64.19 64.19 64.19 64.19 0.0M
2023-02-16 65.29 65.68 65.02 65.02 0.0M
2023-02-15 65.00 65.00 65.00 65.00 0.0M
2023-02-10 63.50 63.69 63.50 63.69 0.0M
2023-02-09 64.31 64.31 64.22 64.22 0.0M
2023-02-07 64.57 64.57 64.57 64.57 0.0M
2023-02-01 61.92 62.52 60.63 60.63 0.0M
2023-01-31 61.45 61.45 61.45 61.45 0.0M
2023-01-27 62.00 62.00 62.00 62.00 0.0M
2023-01-24 61.11 61.11 61.11 61.11 0.0M
2023-01-23 59.73 59.73 59.43 59.43 0.0M
2023-01-19 60.94 60.94 60.94 60.94 0.0M
2023-01-17 61.89 62.48 61.89 62.48 0.0M
2023-01-16 61.74 61.74 61.74 61.74 0.0M
2023-01-12 61.81 61.81 61.81 61.81 0.0M
2023-01-11 61.90 61.90 61.90 61.90 0.0M
2023-01-10 61.00 61.29 61.00 61.29 0.0M
2023-01-09 61.62 61.70 61.62 61.70 0.0M
2023-01-06 60.64 61.64 60.64 61.64 0.0M
2023-01-02 60.56 60.86 60.56 60.86 0.0M