Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Fortis Inc. (12F.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

37.41

-0.02

(-0.05%)

At close: 03:46PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.15	37.41	37.15	37.41	37.41	545
02 May 2024	36.96	37.43	36.96	37.43	37.43	1,300
30 Apr 2024	36.73	36.98	36.73	36.73	36.73	80
29 Apr 2024	36.50	36.50	36.50	36.50	36.50	-
26 Apr 2024	36.60	36.82	36.60	36.82	36.82	500
25 Apr 2024	36.41	36.82	36.07	36.26	36.26	1,090
24 Apr 2024	36.45	36.84	36.26	36.66	36.66	350
23 Apr 2024	36.65	36.91	36.40	36.70	36.70	552
22 Apr 2024	36.80	36.80	36.21	36.67	36.67	720
19 Apr 2024	35.10	36.34	35.10	36.20	36.20	1,233
18 Apr 2024	35.66	36.03	35.47	35.47	35.47	672
17 Apr 2024	35.02	35.37	34.80	35.01	35.01	520
16 Apr 2024	35.19	35.60	34.62	35.30	35.30	1,580
15 Apr 2024	36.70	36.70	35.25	35.30	35.30	5,170
12 Apr 2024	35.59	35.90	35.44	35.44	35.44	917
11 Apr 2024	35.49	36.04	35.32	35.35	35.35	1,550
10 Apr 2024	35.99	35.99	35.49	35.49	35.49	50
09 Apr 2024	35.98	35.98	35.90	35.90	35.90	-
08 Apr 2024	36.20	36.20	35.83	35.83	35.83	70
05 Apr 2024	35.86	35.86	35.86	35.86	35.86	-
04 Apr 2024	36.26	36.50	36.26	36.50	36.50	400
03 Apr 2024	36.40	36.75	36.22	36.22	36.22	25
02 Apr 2024	36.47	36.84	36.44	36.44	36.44	1,020
28 Mar 2024	36.32	36.76	36.22	36.66	36.66	478
27 Mar 2024	36.00	36.14	36.00	36.14	36.14	-
26 Mar 2024	36.04	36.30	35.90	35.90	35.90	350
25 Mar 2024	36.50	36.90	36.30	36.30	36.30	170
22 Mar 2024	36.70	36.88	36.68	36.88	36.88	430
21 Mar 2024	36.18	36.36	36.18	36.36	36.36	200
20 Mar 2024	36.14	36.22	36.14	36.22	36.22	480
19 Mar 2024	36.20	36.20	36.20	36.20	36.20	-
18 Mar 2024	36.42	36.42	36.42	36.42	36.42	-
15 Mar 2024	36.14	36.46	36.14	36.46	36.46	1,680
14 Mar 2024	36.26	36.52	36.10	36.10	36.10	80
13 Mar 2024	36.34	36.56	36.22	36.22	36.22	75
12 Mar 2024	36.64	36.80	36.36	36.36	36.36	272
11 Mar 2024	36.52	36.52	36.44	36.44	36.44	-
08 Mar 2024	36.70	36.70	36.70	36.70	36.70	-
07 Mar 2024	36.06	36.38	36.02	36.34	36.34	772
06 Mar 2024	35.84	36.16	35.84	36.16	36.16	-
05 Mar 2024	35.76	36.16	35.76	36.16	36.16	70
04 Mar 2024	35.68	35.70	35.06	35.22	35.22	3,815
01 Mar 2024	35.64	35.64	35.64	35.64	35.64	-
29 Feb 2024	35.54	35.72	35.44	35.72	35.72	95
28 Feb 2024	35.74	35.74	35.48	35.48	35.48	-
27 Feb 2024	35.54	35.78	35.38	35.38	35.38	1,708
26 Feb 2024	36.26	36.26	35.58	35.82	35.82	200
23 Feb 2024	36.80	36.82	36.78	36.82	36.82	365
22 Feb 2024	36.76	36.94	36.62	36.94	36.94	942
21 Feb 2024	36.62	36.96	36.62	36.94	36.94	400
20 Feb 2024	36.04	36.98	36.04	36.98	36.98	437
19 Feb 2024	36.36	36.36	36.22	36.22	36.22	180
16 Feb 2024	36.22	36.58	36.22	36.52	36.52	562
15 Feb 2024	36.04	36.04	36.04	36.04	36.04	-
15 Feb 2024	0.59 Dividend
14 Feb 2024	35.94	36.38	35.94	36.38	35.79	294
13 Feb 2024	36.64	36.64	36.22	36.22	35.63	130
12 Feb 2024	36.16	36.46	36.16	36.46	35.87	210
09 Feb 2024	36.04	36.40	35.94	35.94	35.36	40
08 Feb 2024	36.40	36.40	36.00	36.00	35.42	35
07 Feb 2024	36.74	36.82	36.74	36.82	36.22	-
06 Feb 2024	36.82	36.82	36.82	36.82	36.22	-
05 Feb 2024	36.92	37.00	36.92	37.00	36.40	50
02 Feb 2024	37.08	37.32	36.56	36.56	35.97	54
01 Feb 2024	37.16	37.16	37.12	37.12	36.52	150
31 Jan 2024	37.24	37.48	37.10	37.48	36.87	25
30 Jan 2024	37.06	37.06	37.06	37.06	36.46	-
29 Jan 2024	36.60	36.82	36.50	36.70	36.10	860
26 Jan 2024	36.72	36.72	36.70	36.70	36.10	150
25 Jan 2024	36.24	36.58	36.24	36.58	35.99	85
24 Jan 2024	36.72	36.92	36.22	36.22	35.63	280
23 Jan 2024	36.78	36.78	36.70	36.70	36.10	150
22 Jan 2024	36.94	37.36	36.94	37.14	36.54	135
19 Jan 2024	36.70	36.70	36.70	36.70	36.10	-
18 Jan 2024	36.98	37.32	36.70	36.70	36.10	200
17 Jan 2024	37.48	37.48	36.80	36.80	36.20	109
16 Jan 2024	37.42	37.42	37.30	37.30	36.70	-
15 Jan 2024	37.48	37.48	37.48	37.48	36.87	-
12 Jan 2024	37.36	37.82	37.36	37.48	36.87	2
11 Jan 2024	38.02	38.02	37.80	37.80	37.19	160
10 Jan 2024	38.08	38.12	38.08	38.12	37.50	-
09 Jan 2024	38.24	38.86	38.10	38.10	37.48	400
08 Jan 2024	37.90	38.24	37.90	37.92	37.31	152
05 Jan 2024	37.74	38.00	37.74	38.00	37.38	25
04 Jan 2024	37.80	38.08	37.64	37.64	37.03	150
03 Jan 2024	37.44	37.60	37.44	37.60	36.99	-
02 Jan 2024	37.14	37.14	37.14	37.14	36.54	-
29 Dec 2023	36.88	37.22	36.88	36.90	36.30	202
28 Dec 2023	36.92	37.00	36.92	37.00	36.40	14
27 Dec 2023	37.22	37.22	37.22	37.22	36.62	250
22 Dec 2023	36.54	36.88	36.54	36.88	36.28	220
21 Dec 2023	36.62	36.62	36.52	36.52	35.93	60
20 Dec 2023	37.10	37.48	37.10	37.20	36.60	1,490
19 Dec 2023	37.00	37.00	37.00	37.00	36.40	-
18 Dec 2023	37.54	37.54	37.34	37.34	36.73	31
15 Dec 2023	37.66	37.66	37.66	37.66	37.05	-
14 Dec 2023	37.88	38.10	37.86	38.00	37.38	1,148
13 Dec 2023	36.76	37.20	36.76	37.20	36.60	473
12 Dec 2023	37.70	37.80	37.00	37.00	36.40	1,410
11 Dec 2023	37.98	37.98	37.68	37.68	37.07	150
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,884.64+672.31(+1.34%)

Meet one of the UK’s largest unknown start-ups

Fortis Inc. (12F.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,884.64
+672.31(+1.34%)