Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fairfax Financial Holdings Limited (FFX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
616.50+5.00 (+0.82%)
At close: 08:01AM CEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023616.50616.50616.50616.50616.50-
Mar 30, 2023------
Mar 29, 2023619.00619.00619.00619.00619.00-
Mar 28, 2023611.00611.00611.00611.00611.00-
Mar 27, 2023610.00610.00610.00610.00610.00-
Mar 24, 2023606.00606.00606.00606.00606.00-
Mar 23, 2023613.00613.00613.00613.00613.00-
Mar 22, 2023614.50614.50614.50614.50614.502
Mar 21, 2023607.00607.00607.00607.00607.00-
Mar 20, 2023595.00595.00595.00595.00595.00-
Mar 17, 2023614.00614.00614.00614.00614.00-
Mar 16, 2023608.00608.00607.00607.00607.007
Mar 15, 2023615.00619.00615.00619.00619.00125
Mar 14, 2023600.00600.00600.00600.00600.00-
Mar 13, 2023617.50617.50598.00598.00598.002
Mar 10, 2023622.00622.00622.00622.00622.00-
Mar 09, 2023636.50636.50636.50636.50636.50-
Mar 08, 2023631.50631.50631.50631.50631.50-
Mar 07, 2023636.50636.50636.50636.50636.50-
Mar 06, 2023643.00643.00643.00643.00643.00-
Mar 03, 2023650.00650.00650.00650.00650.00-
Mar 02, 2023652.50652.50652.50652.50652.50-
Mar 01, 2023660.50660.50660.50660.50660.50-
Feb 28, 2023651.50651.50651.50651.50651.50-
Feb 27, 2023647.50647.50647.50647.50647.50-
Feb 24, 2023639.50639.50639.50639.50639.50-
Feb 23, 2023648.00648.00648.00648.00648.00-
Feb 22, 2023629.00629.00629.00629.00629.00-
Feb 21, 2023646.50647.50646.50647.50647.5010
Feb 20, 2023647.00648.50646.50646.50646.504
Feb 17, 2023603.00644.00603.00644.00644.0015
Feb 16, 2023605.00610.00605.00610.00610.001
Feb 15, 2023605.50605.50605.50605.50605.50-
Feb 14, 2023606.00606.00606.00606.00606.00-
Feb 13, 2023605.00611.00605.00611.00611.0020
Feb 10, 2023609.00610.00609.00610.00610.009
Feb 09, 2023605.00609.50605.00609.50609.506
Feb 08, 2023611.50611.50611.50611.50611.50-
Feb 07, 2023603.00604.50603.00604.50604.505
Feb 06, 2023593.00593.00593.00593.00593.00-
Feb 03, 2023613.00613.00609.50609.50609.504
Feb 02, 2023600.50600.50600.50600.50600.50-
Feb 01, 2023604.00605.00604.00605.00605.001
Jan 31, 2023601.00601.00601.00601.00601.00-
Jan 30, 2023585.00585.00585.00585.00585.00-
Jan 27, 2023601.00601.00601.00601.00601.00-
Jan 26, 2023583.00595.50583.00595.50595.5067
Jan 25, 2023576.00576.00576.00576.00576.00-
Jan 24, 2023566.00566.00566.00566.00566.00-
Jan 23, 2023555.50555.50555.50555.50555.50-
Jan 20, 2023546.50546.50546.50546.50546.50-
Jan 19, 2023548.00548.00548.00548.00548.00-
Jan 18, 2023556.50556.50543.50543.50543.5010
Jan 18, 202310 Dividend
Jan 17, 2023569.50569.50569.50569.50559.50-
Jan 16, 2023569.50569.50569.50569.50559.50-
Jan 13, 2023569.00569.00569.00569.00559.01-
Jan 12, 2023572.00572.00572.00572.00561.96-
Jan 11, 2023565.50568.00565.50568.00558.0310
Jan 10, 2023560.00560.00560.00560.00550.177
Jan 09, 2023563.50563.50563.50563.50553.61-
Jan 06, 2023560.00575.00560.00575.00564.9037
Jan 05, 2023560.50560.50560.50560.50550.66-
Jan 04, 2023560.00560.00560.00560.00550.17-
Jan 03, 2023556.50556.50556.50556.50546.73-
Jan 02, 2023554.00554.00553.50553.50543.787
Dec 30, 2022553.50553.50553.50553.50543.78-
Dec 29, 2022552.50552.50552.50552.50542.80-
Dec 28, 2022564.00564.00564.00564.00554.10-
Dec 27, 2022564.50564.50564.50564.50554.59-
Dec 23, 2022557.00557.00557.00557.00547.22-
Dec 22, 2022554.00554.00554.00554.00544.27-
Dec 21, 2022545.00545.00545.00545.00535.43-
Dec 20, 2022547.50547.50547.50547.50537.89-
Dec 19, 2022547.50547.50547.50547.50537.89-
Dec 16, 2022553.00553.00553.00553.00543.29-
Dec 15, 2022547.00547.00547.00547.00537.40-
Dec 14, 2022547.50547.50547.50547.50537.89-
Dec 13, 2022550.00550.00550.00550.00540.34-
Dec 12, 2022550.00550.00550.00550.00540.34-
Dec 09, 2022549.50549.50549.50549.50539.85-
Dec 08, 2022536.00536.00536.00536.00526.59-
Dec 07, 2022540.50540.50540.50540.50531.01-
Dec 06, 2022547.00547.00547.00547.00537.40-
Dec 05, 2022552.50553.00552.50553.00543.2910
Dec 02, 2022547.00547.00547.00547.00537.40-
Dec 01, 2022550.00550.00550.00550.00540.34-
Nov 30, 2022557.50557.50557.50557.50547.71-
Nov 29, 2022558.50558.50558.50558.50548.69-
Nov 28, 2022545.00545.00545.00545.00535.43-
Nov 25, 2022546.00546.00546.00546.00536.41-
Nov 24, 2022540.50540.50540.50540.50531.01-
Nov 23, 2022548.00548.00547.50547.50537.8980
Nov 22, 2022548.50548.50548.50548.50538.87-
Nov 21, 2022540.50540.50540.00540.00530.52-
Nov 18, 2022537.00537.00537.00537.00527.5737
Nov 17, 2022535.00545.00535.00545.00535.432
Nov 16, 2022514.50514.50514.50514.50505.47-
Nov 15, 2022525.00525.00525.00525.00515.78-
Nov 14, 2022534.00534.00534.00534.00524.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement