Fairfax Financial Holdings Limited (FFX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1 |
| 27 June 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1 |
| 26 June 2024 | 1,044.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,036.00 | 14 |
| 25 June 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 24 June 2024 | 1,018.00 | 1,034.00 | 1,018.00 | 1,034.00 | 1,034.00 | 70 |
| 21 June 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 20 June 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 19 June 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 18 June 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 17 June 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 14 June 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 13 June 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 12 June 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 11 June 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 10 June 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 07 June 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 06 June 2024 | 1,042.00 | 1,046.00 | 1,042.00 | 1,046.00 | 1,046.00 | 20 |
| 05 June 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 5 |
| 04 June 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
| 03 June 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
| 31 May 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 30 May 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
| 29 May 2024 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | 6 |
| 28 May 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
| 27 May 2024 | 1,054.00 | 1,058.00 | 1,054.00 | 1,058.00 | 1,058.00 | 50 |
| 24 May 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 23 May 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 22 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 21 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 20 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 17 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 16 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 15 May 2024 | 1,048.00 | 1,052.00 | 1,048.00 | 1,052.00 | 1,052.00 | 10 |
| 14 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 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 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 08 May 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
| 07 May 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 06 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 03 May 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 02 May 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 7 |
| 30 Apr 2024 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,030.00 | 2 |
| 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 | 1,004.00 | 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 | - |
| *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.