Fairfax Financial Holdings Ltd (FFX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 90 |
| 27 Jun 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 26 Jun 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 25 Jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 24 Jun 2024 | 1,016.00 | 1,024.00 | 1,016.00 | 1,024.00 | 1,024.00 | 90 |
| 21 Jun 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 20 Jun 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
| 19 Jun 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 18 Jun 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 17 Jun 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 14 Jun 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
| 13 Jun 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 12 Jun 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 11 Jun 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
| 10 Jun 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 07 Jun 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 06 Jun 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 05 Jun 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 04 Jun 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 03 Jun 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
| 31 May 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 30 May 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 29 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 28 May 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 27 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 24 May 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 23 May 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 22 May 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 21 May 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 20 May 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 17 May 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 16 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 15 May 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 14 May 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 13 May 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
| 10 May 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| 09 May 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 08 May 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 07 May 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
| 06 May 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 03 May 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 02 May 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 30 Apr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 29 Apr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 26 Apr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 25 Apr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 24 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 23 Apr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 22 Apr 2024 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - |
| 19 Apr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 18 Apr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 17 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 16 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 15 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 12 Apr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 11 Apr 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 10 Apr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 09 Apr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 08 Apr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 05 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 04 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 03 Apr 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
| 02 Apr 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
| 28 Mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| 27 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 26 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 25 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 22 Mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 21 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 20 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 19 Mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 18 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 15 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 14 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 13 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 12 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 11 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 08 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 07 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 06 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 05 Mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| 04 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 01 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 29 Feb 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 28 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 27 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 26 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 23 Feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 22 Feb 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 21 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 20 Feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 19 Feb 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| 16 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 15 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 14 Feb 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 13 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 12 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 09 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 08 Feb 2024 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 30 |
| 07 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| *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.