Fidelity National Financial Inc (F1EF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 100 |
| 16 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 15 May 2024 | 47.80 | 48.20 | 47.60 | 47.60 | 47.60 | - |
| 14 May 2024 | 47.40 | 48.00 | 47.40 | 47.60 | 47.60 | - |
| 13 May 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | - |
| 10 May 2024 | 48.60 | 48.80 | 48.00 | 48.00 | 48.00 | - |
| 09 May 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - |
| 08 May 2024 | 48.20 | 48.40 | 48.20 | 48.20 | 48.20 | - |
| 07 May 2024 | 48.00 | 49.00 | 48.00 | 48.80 | 48.80 | - |
| 06 May 2024 | 47.60 | 48.20 | 47.60 | 48.00 | 48.00 | - |
| 03 May 2024 | 47.60 | 48.20 | 46.60 | 47.80 | 47.80 | - |
| 02 May 2024 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | - |
| 30 Apr 2024 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | - |
| 29 Apr 2024 | 46.80 | 47.40 | 46.80 | 47.00 | 47.00 | - |
| 26 Apr 2024 | 46.20 | 47.20 | 46.20 | 46.80 | 46.80 | - |
| 25 Apr 2024 | 46.80 | 46.80 | 45.60 | 45.60 | 45.60 | - |
| 24 Apr 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | - |
| 23 Apr 2024 | 46.20 | 47.00 | 46.00 | 47.00 | 47.00 | - |
| 22 Apr 2024 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | - |
| 19 Apr 2024 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | - |
| 18 Apr 2024 | 43.80 | 44.40 | 43.80 | 44.20 | 44.20 | - |
| 17 Apr 2024 | 44.00 | 44.40 | 43.80 | 43.80 | 43.80 | - |
| 16 Apr 2024 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | - |
| 15 Apr 2024 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | - |
| 12 Apr 2024 | 45.00 | 45.80 | 45.00 | 45.40 | 45.40 | - |
| 11 Apr 2024 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | - |
| 10 Apr 2024 | 48.40 | 48.40 | 44.20 | 44.20 | 44.20 | - |
| 09 Apr 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | - |
| 08 Apr 2024 | 48.00 | 48.40 | 48.00 | 48.20 | 48.20 | - |
| 05 Apr 2024 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | - |
| 04 Apr 2024 | 48.20 | 49.40 | 48.20 | 49.00 | 49.00 | - |
| 03 Apr 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - |
| 02 Apr 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - |
| 28 Mar 2024 | 47.90 | 48.72 | 47.90 | 48.72 | 48.72 | - |
| 27 Mar 2024 | 47.08 | 47.58 | 47.08 | 47.58 | 47.58 | - |
| 26 Mar 2024 | 47.24 | 47.35 | 47.14 | 47.14 | 47.14 | - |
| 25 Mar 2024 | 47.55 | 47.65 | 47.17 | 47.27 | 47.27 | - |
| 22 Mar 2024 | 48.08 | 48.20 | 47.74 | 47.74 | 47.74 | - |
| 21 Mar 2024 | 46.63 | 48.08 | 46.63 | 48.08 | 48.08 | - |
| 20 Mar 2024 | 45.47 | 46.14 | 45.47 | 46.14 | 46.14 | - |
| 19 Mar 2024 | 44.85 | 45.17 | 44.85 | 45.17 | 45.17 | - |
| 18 Mar 2024 | 45.17 | 45.24 | 45.03 | 45.03 | 45.03 | - |
| 15 Mar 2024 | 45.49 | 45.77 | 45.18 | 45.18 | 45.18 | - |
| 14 Mar 2024 | 46.34 | 46.46 | 45.81 | 45.81 | 45.81 | - |
| 14 Mar 2024 | 0.48 Dividend | |||||
| 13 Mar 2024 | 46.31 | 46.67 | 46.31 | 46.67 | 46.19 | - |
| 12 Mar 2024 | 46.56 | 46.58 | 46.08 | 46.08 | 45.61 | - |
| 11 Mar 2024 | 45.85 | 46.49 | 45.85 | 46.49 | 46.01 | - |
| 08 Mar 2024 | 46.76 | 46.89 | 46.29 | 46.29 | 45.81 | - |
| 07 Mar 2024 | 47.40 | 47.87 | 47.40 | 47.47 | 46.98 | - |
| 06 Mar 2024 | 46.98 | 47.47 | 46.98 | 47.47 | 46.98 | - |
| 05 Mar 2024 | 46.58 | 47.56 | 46.58 | 47.56 | 47.07 | - |
| 04 Mar 2024 | 46.30 | 47.69 | 46.30 | 47.34 | 46.85 | - |
| 01 Mar 2024 | 46.70 | 46.88 | 46.39 | 46.39 | 45.91 | - |
| 29 Feb 2024 | 45.59 | 46.22 | 45.59 | 46.21 | 45.73 | - |
| 28 Feb 2024 | 46.02 | 46.10 | 45.85 | 45.86 | 45.39 | - |
| 27 Feb 2024 | 45.38 | 45.91 | 45.38 | 45.66 | 45.19 | - |
| 26 Feb 2024 | 45.94 | 46.07 | 45.22 | 45.22 | 44.75 | - |
| 23 Feb 2024 | 45.93 | 46.35 | 45.93 | 46.26 | 45.78 | - |
| 22 Feb 2024 | 48.50 | 48.79 | 46.38 | 46.38 | 45.90 | - |
| 21 Feb 2024 | 47.92 | 48.40 | 47.92 | 48.40 | 47.90 | - |
| 20 Feb 2024 | 48.40 | 48.40 | 48.02 | 48.02 | 47.53 | - |
| 19 Feb 2024 | 48.44 | 48.57 | 48.44 | 48.48 | 47.98 | - |
| 16 Feb 2024 | 48.55 | 48.77 | 48.55 | 48.62 | 48.12 | - |
| 15 Feb 2024 | 48.27 | 48.85 | 48.14 | 48.85 | 48.35 | - |
| 14 Feb 2024 | 47.52 | 48.02 | 47.52 | 47.80 | 47.31 | - |
| 13 Feb 2024 | 48.04 | 48.13 | 47.36 | 47.36 | 46.87 | - |
| 12 Feb 2024 | 47.28 | 48.37 | 47.28 | 48.00 | 47.51 | - |
| 09 Feb 2024 | 46.97 | 47.12 | 46.75 | 47.07 | 46.59 | - |
| 08 Feb 2024 | 46.44 | 46.79 | 46.44 | 46.79 | 46.31 | - |
| 07 Feb 2024 | 46.26 | 46.66 | 46.26 | 46.66 | 46.18 | - |
| 06 Feb 2024 | 45.99 | 46.19 | 45.99 | 46.19 | 45.71 | - |
| 05 Feb 2024 | 46.69 | 46.94 | 45.92 | 46.13 | 45.66 | - |
| 02 Feb 2024 | 46.38 | 47.07 | 46.38 | 47.07 | 46.59 | - |
| 01 Feb 2024 | 46.15 | 46.30 | 45.76 | 46.03 | 45.56 | - |
| 31 Jan 2024 | 46.91 | 47.10 | 46.44 | 46.44 | 45.96 | - |
| 30 Jan 2024 | 46.44 | 46.74 | 46.44 | 46.74 | 46.26 | - |
| 29 Jan 2024 | 45.79 | 46.45 | 45.79 | 46.45 | 45.97 | - |
| 26 Jan 2024 | 45.54 | 45.89 | 45.39 | 45.85 | 45.38 | - |
| 25 Jan 2024 | 45.45 | 45.57 | 45.17 | 45.17 | 44.71 | - |
| 24 Jan 2024 | 44.97 | 45.47 | 44.97 | 45.47 | 45.00 | - |
| 23 Jan 2024 | 45.45 | 45.69 | 45.03 | 45.03 | 44.57 | - |
| 22 Jan 2024 | 44.59 | 45.68 | 44.59 | 45.14 | 44.68 | - |
| 19 Jan 2024 | 44.07 | 44.45 | 43.97 | 44.45 | 43.99 | - |
| 18 Jan 2024 | 44.21 | 44.42 | 43.94 | 43.94 | 43.49 | - |
| 17 Jan 2024 | 44.64 | 44.69 | 44.07 | 44.07 | 43.62 | - |
| 16 Jan 2024 | 45.42 | 45.48 | 44.79 | 44.79 | 44.33 | - |
| 15 Jan 2024 | 45.34 | 45.47 | 45.34 | 45.39 | 44.92 | - |
| 12 Jan 2024 | 45.03 | 45.34 | 44.90 | 45.34 | 44.87 | - |
| 11 Jan 2024 | 45.03 | 45.17 | 44.67 | 44.75 | 44.29 | - |
| 10 Jan 2024 | 44.44 | 44.80 | 44.40 | 44.69 | 44.23 | - |
| 09 Jan 2024 | 44.62 | 44.74 | 44.62 | 44.67 | 44.21 | - |
| 08 Jan 2024 | 44.14 | 44.58 | 44.14 | 44.55 | 44.09 | - |
| 05 Jan 2024 | 43.74 | 44.65 | 43.74 | 44.65 | 44.19 | - |
| 04 Jan 2024 | 43.80 | 44.25 | 43.80 | 43.88 | 43.43 | - |
| 03 Jan 2024 | 44.93 | 45.18 | 44.37 | 44.37 | 43.91 | - |
| 02 Jan 2024 | 46.13 | 46.22 | 45.16 | 45.36 | 44.89 | - |
| 29 Dec 2023 | 46.22 | 46.35 | 46.22 | 46.34 | 45.86 | - |
| 28 Dec 2023 | 45.62 | 46.30 | 45.62 | 46.30 | 45.82 | - |
| 27 Dec 2023 | 45.58 | 45.83 | 45.58 | 45.83 | 45.36 | - |
| *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.