Fidelity National Financial Inc (F1EF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | 60 |
| 22 May 2024 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | - |
| 21 May 2024 | 48.40 | 48.80 | 48.20 | 48.40 | 48.40 | - |
| 20 May 2024 | 48.00 | 48.40 | 47.80 | 48.40 | 48.40 | - |
| 17 May 2024 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | - |
| 16 May 2024 | 47.80 | 48.00 | 47.60 | 47.80 | 47.80 | - |
| 15 May 2024 | 48.00 | 48.40 | 47.80 | 48.00 | 48.00 | - |
| 14 May 2024 | 47.60 | 48.20 | 47.60 | 47.80 | 47.80 | - |
| 13 May 2024 | 47.80 | 47.80 | 47.40 | 47.80 | 47.80 | - |
| 10 May 2024 | 48.80 | 49.00 | 47.80 | 48.20 | 48.20 | - |
| 09 May 2024 | 48.40 | 48.40 | 47.40 | 48.20 | 48.20 | - |
| 08 May 2024 | 48.40 | 48.60 | 48.00 | 48.60 | 48.60 | - |
| 07 May 2024 | 48.20 | 49.00 | 48.20 | 48.80 | 48.80 | - |
| 06 May 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - |
| 03 May 2024 | 47.60 | 48.20 | 46.20 | 48.00 | 48.00 | - |
| 02 May 2024 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | - |
| 30 Apr 2024 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | - |
| 29 Apr 2024 | 47.00 | 47.60 | 47.00 | 47.20 | 47.20 | - |
| 26 Apr 2024 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | - |
| 25 Apr 2024 | 47.00 | 47.00 | 45.60 | 46.20 | 46.20 | - |
| 24 Apr 2024 | 47.40 | 47.60 | 47.00 | 47.20 | 47.20 | - |
| 23 Apr 2024 | 46.40 | 47.20 | 46.20 | 47.20 | 47.20 | - |
| 22 Apr 2024 | 45.80 | 46.60 | 45.60 | 46.60 | 46.60 | - |
| 19 Apr 2024 | 44.40 | 45.60 | 44.40 | 45.40 | 45.40 | - |
| 18 Apr 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | - |
| 17 Apr 2024 | 44.20 | 44.60 | 44.00 | 44.20 | 44.20 | - |
| 16 Apr 2024 | 45.20 | 45.40 | 44.40 | 44.40 | 44.40 | - |
| 15 Apr 2024 | 45.60 | 46.20 | 45.20 | 45.20 | 45.20 | - |
| 12 Apr 2024 | 45.20 | 45.80 | 45.20 | 45.60 | 45.60 | - |
| 11 Apr 2024 | 44.80 | 45.80 | 44.40 | 45.40 | 45.40 | - |
| 10 Apr 2024 | 48.60 | 48.60 | 44.40 | 44.60 | 44.60 | - |
| 09 Apr 2024 | 48.60 | 49.00 | 48.60 | 48.80 | 48.80 | - |
| 08 Apr 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | - |
| 05 Apr 2024 | 47.60 | 48.60 | 47.60 | 48.40 | 48.40 | - |
| 04 Apr 2024 | 48.40 | 49.40 | 48.40 | 48.80 | 48.80 | - |
| 03 Apr 2024 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | - |
| 02 Apr 2024 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | - |
| 28 Mar 2024 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | - |
| 27 Mar 2024 | 47.23 | 47.83 | 47.23 | 47.68 | 47.68 | - |
| 26 Mar 2024 | 47.38 | 47.43 | 47.21 | 47.37 | 47.37 | - |
| 25 Mar 2024 | 47.70 | 47.76 | 47.02 | 47.40 | 47.40 | - |
| 22 Mar 2024 | 48.23 | 48.32 | 47.73 | 47.76 | 47.76 | - |
| 21 Mar 2024 | 46.74 | 48.34 | 46.74 | 48.34 | 48.34 | - |
| 20 Mar 2024 | 45.60 | 46.55 | 45.60 | 46.55 | 46.55 | - |
| 19 Mar 2024 | 45.04 | 45.48 | 45.02 | 45.31 | 45.31 | - |
| 18 Mar 2024 | 45.37 | 45.43 | 45.03 | 45.31 | 45.31 | - |
| 15 Mar 2024 | 45.61 | 45.88 | 45.27 | 45.27 | 45.27 | - |
| 14 Mar 2024 | 46.49 | 46.57 | 45.61 | 45.61 | 45.61 | - |
| 14 Mar 2024 | 0.48 Dividend | |||||
| 13 Mar 2024 | 46.41 | 46.87 | 46.38 | 46.71 | 46.23 | - |
| 12 Mar 2024 | 46.71 | 46.77 | 46.14 | 46.33 | 45.85 | - |
| 11 Mar 2024 | 45.95 | 46.74 | 45.88 | 46.61 | 46.13 | - |
| 08 Mar 2024 | 46.96 | 47.02 | 46.00 | 46.14 | 45.67 | - |
| 07 Mar 2024 | 47.61 | 48.21 | 46.93 | 46.93 | 46.45 | - |
| 06 Mar 2024 | 47.34 | 47.77 | 47.21 | 47.77 | 47.28 | - |
| 05 Mar 2024 | 46.94 | 47.72 | 46.94 | 47.38 | 46.89 | - |
| 04 Mar 2024 | 46.45 | 47.92 | 46.40 | 47.03 | 46.55 | - |
| 01 Mar 2024 | 46.86 | 46.94 | 46.54 | 46.59 | 46.11 | - |
| 29 Feb 2024 | 45.84 | 46.76 | 45.66 | 46.76 | 46.28 | - |
| 28 Feb 2024 | 46.23 | 46.24 | 45.79 | 45.79 | 45.32 | - |
| 27 Feb 2024 | 45.58 | 46.09 | 45.58 | 46.09 | 45.62 | - |
| 26 Feb 2024 | 46.20 | 46.20 | 45.33 | 45.66 | 45.19 | - |
| 23 Feb 2024 | 46.19 | 46.53 | 46.04 | 46.25 | 45.77 | - |
| 22 Feb 2024 | 48.83 | 48.85 | 46.18 | 46.30 | 45.82 | - |
| 21 Feb 2024 | 48.18 | 48.78 | 48.13 | 48.78 | 48.28 | - |
| 20 Feb 2024 | 48.52 | 48.54 | 47.98 | 48.33 | 47.83 | - |
| 19 Feb 2024 | 48.61 | 48.69 | 48.59 | 48.60 | 48.10 | - |
| 16 Feb 2024 | 48.84 | 48.93 | 48.58 | 48.58 | 48.08 | - |
| 15 Feb 2024 | 48.55 | 49.04 | 48.50 | 48.77 | 48.27 | - |
| 14 Feb 2024 | 47.67 | 48.34 | 47.67 | 48.34 | 47.84 | - |
| 13 Feb 2024 | 48.21 | 48.21 | 47.40 | 47.40 | 46.91 | - |
| 12 Feb 2024 | 47.45 | 48.34 | 47.44 | 48.22 | 47.72 | - |
| 09 Feb 2024 | 47.19 | 47.33 | 46.92 | 47.33 | 46.84 | - |
| 08 Feb 2024 | 46.69 | 47.28 | 46.61 | 47.28 | 46.79 | - |
| 07 Feb 2024 | 46.53 | 46.92 | 46.35 | 46.85 | 46.37 | - |
| 06 Feb 2024 | 46.22 | 46.48 | 46.21 | 46.41 | 45.93 | - |
| 05 Feb 2024 | 46.96 | 47.12 | 46.04 | 46.25 | 45.77 | - |
| 02 Feb 2024 | 46.58 | 47.28 | 46.48 | 46.97 | 46.49 | - |
| 01 Feb 2024 | 46.35 | 46.52 | 45.39 | 46.52 | 46.04 | - |
| 31 Jan 2024 | 47.11 | 47.19 | 46.37 | 46.42 | 45.94 | - |
| 30 Jan 2024 | 46.69 | 46.97 | 46.47 | 46.94 | 46.46 | - |
| 29 Jan 2024 | 46.04 | 46.70 | 46.04 | 46.70 | 46.22 | - |
| 26 Jan 2024 | 45.79 | 46.14 | 45.53 | 45.96 | 45.49 | - |
| 25 Jan 2024 | 45.61 | 45.77 | 45.32 | 45.72 | 45.25 | - |
| 24 Jan 2024 | 45.19 | 45.61 | 45.02 | 45.54 | 45.07 | - |
| 23 Jan 2024 | 45.64 | 45.81 | 45.11 | 45.27 | 44.80 | - |
| 22 Jan 2024 | 44.86 | 45.66 | 44.86 | 45.47 | 45.00 | - |
| 19 Jan 2024 | 44.27 | 44.84 | 43.96 | 44.75 | 44.29 | - |
| 18 Jan 2024 | 44.41 | 44.59 | 44.10 | 44.51 | 44.05 | - |
| 17 Jan 2024 | 44.84 | 44.92 | 44.22 | 44.36 | 43.90 | - |
| 16 Jan 2024 | 45.52 | 45.72 | 44.64 | 44.84 | 44.38 | - |
| 15 Jan 2024 | 45.50 | 45.55 | 45.43 | 45.50 | 45.03 | - |
| 12 Jan 2024 | 45.20 | 45.54 | 44.92 | 45.45 | 44.98 | - |
| 11 Jan 2024 | 45.22 | 45.28 | 44.53 | 45.22 | 44.76 | - |
| 10 Jan 2024 | 44.59 | 45.17 | 44.51 | 44.94 | 44.48 | - |
| 09 Jan 2024 | 44.87 | 44.91 | 44.46 | 44.68 | 44.22 | - |
| 08 Jan 2024 | 44.47 | 44.94 | 44.42 | 44.94 | 44.48 | - |
| 05 Jan 2024 | 43.94 | 44.78 | 43.85 | 44.53 | 44.07 | - |
| 04 Jan 2024 | 43.99 | 44.52 | 43.82 | 44.05 | 43.60 | - |
| 03 Jan 2024 | 45.18 | 45.27 | 44.12 | 44.12 | 43.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.