Fairfax Financial Holdings Limited (FFX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 25 Apr 2024 | 1,004.00 | 1,004.00 | 994.00 | 994.00 | 994.00 | 10 |
| 24 Apr 2024 | 1,012.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,014.00 | - |
| 23 Apr 2024 | 1,014.00 | 1,018.00 | 1,014.00 | 1,018.00 | 1,018.00 | 20 |
| 22 Apr 2024 | 1,032.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,038.00 | 5 |
| 19 Apr 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - |
| 18 Apr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 17 Apr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 16 Apr 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
| 15 Apr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 12 Apr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 11 Apr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 10 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 09 Apr 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 08 Apr 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 05 Apr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 04 Apr 2024 | 1,002.00 | 1,008.00 | 1,002.00 | 1,004.00 | 1,004.00 | 29 |
| 03 Apr 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| 02 Apr 2024 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - |
| 28 Mar 2024 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 5 |
| 27 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 26 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| 25 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 50 |
| 22 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 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 | 15 |
| 18 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 80 |
| 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 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 11 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 08 Mar 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 20 |
| 07 Mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
| 06 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 05 Mar 2024 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1 |
| 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 | 9 |
| 28 Feb 2024 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 12 |
| 27 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 4 |
| 26 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 15 |
| 23 Feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 22 Feb 2024 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 18 |
| 21 Feb 2024 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | 50 |
| 20 Feb 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 19 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 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 | 905.00 | 905.00 | 905.00 | 50 |
| 12 Feb 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 12 |
| 09 Feb 2024 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | 53 |
| 08 Feb 2024 | 965.00 | 965.00 | 860.00 | 885.00 | 885.00 | 278 |
| 07 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 06 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 05 Feb 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 02 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 01 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 31 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 30 Jan 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 29 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 26 Jan 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 25 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 24 Jan 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| 23 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| 22 Jan 2024 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | 100 |
| 19 Jan 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| 18 Jan 2024 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 11 |
| 17 Jan 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 10 |
| 17 Jan 2024 | 15 Dividend | |||||
| 16 Jan 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 840.00 | - |
| 15 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 835.09 | - |
| 12 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 835.09 | - |
| 11 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 835.09 | - |
| 10 Jan 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 854.74 | - |
| 09 Jan 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 869.47 | - |
| 08 Jan 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 859.65 | - |
| 05 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 830.18 | - |
| 04 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 820.35 | 2 |
| 03 Jan 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 810.53 | - |
| 02 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 820.35 | - |
| 29 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 820.35 | - |
| 28 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 810.53 | - |
| 27 Dec 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 805.61 | 12 |
| 22 Dec 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 795.79 | - |
| 21 Dec 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 795.79 | - |
| 20 Dec 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 795.79 | - |
| 19 Dec 2023 | 820.00 | 825.00 | 820.00 | 825.00 | 810.53 | 100 |
| 18 Dec 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 790.88 | - |
| 15 Dec 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 800.70 | - |
| 14 Dec 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 815.44 | - |
| 13 Dec 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 835.09 | - |
| 12 Dec 2023 | 855.00 | 855.00 | 855.00 | 855.00 | 840.00 | - |
| 11 Dec 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 830.18 | 3 |
| 08 Dec 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 820.35 | - |
| 07 Dec 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 800.70 | - |
| 06 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 810.53 | - |
| 05 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 810.53 | - |
| *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.