UK markets open in 5 hours 15 minutes
NIKKEI 225
38,154.23 -119.82 (-0.31%) HANG SENG
17,769.17 +6.14 (+0.03%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,332.40 +21.40 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,533.07 -2,535.16 (-5.27%)
Fifth Third Bancorp (FFH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 29 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 26 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 25 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 24 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 23 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 22 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 19 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 18 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 17 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 16 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 15 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 12 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 11 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 10 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 09 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 08 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 05 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 04 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 03 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 28 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 27 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 27 Mar 2024 | 0.35 Dividend | |||||
| 26 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| 22 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - |
| 21 Mar 2024 | 33.20 | 33.40 | 33.20 | 33.40 | 33.05 | 150 |
| 20 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.06 | - |
| 19 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.46 | - |
| 18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 15 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 14 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - |
| 13 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 12 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
| 08 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
| 07 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - |
| 06 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 05 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 04 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 01 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 29 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 28 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 27 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - |
| 26 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 23 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 22 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 21 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 15 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 14 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - |
| 13 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 12 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 09 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 08 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 07 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 06 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 05 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 02 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 01 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 31 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 30 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 29 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
| 25 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | - |
| 24 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 23 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 22 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 19 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.08 | - |
| 18 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 17 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 16 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 15 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 12 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 11 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 10 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 09 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
| 08 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 05 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 04 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 03 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 02 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 29 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 28 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 28 Dec 2023 | 0.35 Dividend | |||||
| 27 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | - |
| 22 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.34 | - |
| 21 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.53 | - |
| 20 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | - |
| 19 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | - |
| 18 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | - |
| 15 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.12 | - |
| 14 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 28.97 | - |
| 13 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 27.60 | - |
| 12 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.99 | - |
| 11 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.38 | - |
| 08 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.79 | - |
| *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.