Fidelity National Financial Inc (F1EF.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 11:02AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 60 |
| Jun 25, 2024 | 46.40 | 46.40 | 45.40 | 45.60 | 45.60 | - |
| Jun 24, 2024 | 46.20 | 46.60 | 46.20 | 46.40 | 46.40 | - |
| Jun 21, 2024 | 45.80 | 46.60 | 45.80 | 46.40 | 46.40 | - |
| Jun 20, 2024 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | - |
| Jun 19, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Jun 18, 2024 | 45.60 | 45.80 | 45.40 | 45.60 | 45.60 | - |
| Jun 17, 2024 | 45.00 | 45.40 | 44.80 | 45.20 | 45.20 | - |
| Jun 14, 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | - |
| Jun 14, 2024 | 0.48 Dividend | |||||
| Jun 13, 2024 | 45.40 | 45.60 | 45.00 | 45.40 | 44.92 | - |
| Jun 12, 2024 | 45.20 | 46.20 | 45.20 | 46.00 | 45.51 | - |
| Jun 11, 2024 | 45.40 | 45.40 | 45.00 | 45.40 | 44.92 | - |
| Jun 10, 2024 | 45.60 | 45.60 | 45.20 | 45.60 | 45.12 | - |
| Jun 07, 2024 | 45.60 | 45.80 | 45.40 | 45.80 | 45.32 | - |
| Jun 06, 2024 | 45.40 | 46.00 | 45.40 | 45.60 | 45.12 | - |
| Jun 05, 2024 | 47.00 | 47.00 | 46.40 | 46.40 | 45.91 | - |
| Jun 04, 2024 | 46.40 | 47.00 | 46.20 | 46.60 | 46.11 | - |
| Jun 03, 2024 | 46.40 | 46.60 | 46.00 | 46.40 | 45.91 | - |
| May 31, 2024 | 46.40 | 46.40 | 46.00 | 46.20 | 45.71 | - |
| May 30, 2024 | 45.80 | 46.60 | 45.60 | 46.40 | 45.91 | - |
| May 29, 2024 | 46.00 | 46.20 | 45.60 | 46.00 | 45.51 | - |
| May 28, 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 45.51 | - |
| May 27, 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 46.31 | - |
| May 24, 2024 | 46.00 | 46.80 | 46.00 | 46.60 | 46.11 | - |
| May 23, 2024 | 47.20 | 47.20 | 46.20 | 46.20 | 45.71 | - |
| May 22, 2024 | 48.60 | 48.60 | 47.60 | 47.60 | 47.10 | - |
| May 21, 2024 | 48.40 | 48.80 | 48.20 | 48.40 | 47.89 | - |
| May 20, 2024 | 48.00 | 48.40 | 47.80 | 48.40 | 47.89 | - |
| May 17, 2024 | 47.60 | 48.20 | 47.60 | 48.20 | 47.69 | - |
| May 16, 2024 | 47.80 | 48.00 | 47.60 | 47.80 | 47.29 | - |
| May 15, 2024 | 48.00 | 48.40 | 47.80 | 48.00 | 47.49 | - |
| May 14, 2024 | 47.60 | 48.20 | 47.60 | 47.80 | 47.29 | - |
| May 13, 2024 | 47.80 | 47.80 | 47.40 | 47.80 | 47.29 | - |
| May 10, 2024 | 48.80 | 49.00 | 47.80 | 48.20 | 47.69 | - |
| May 09, 2024 | 48.40 | 48.40 | 47.40 | 48.20 | 47.69 | - |
| May 08, 2024 | 48.40 | 48.60 | 48.00 | 48.60 | 48.09 | - |
| May 07, 2024 | 48.20 | 49.00 | 48.20 | 48.80 | 48.28 | - |
| May 06, 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 47.69 | - |
| May 03, 2024 | 47.60 | 48.20 | 46.20 | 48.00 | 47.49 | - |
| May 02, 2024 | 46.60 | 47.40 | 46.60 | 47.40 | 46.90 | - |
| Apr 30, 2024 | 47.20 | 47.20 | 46.60 | 46.60 | 46.11 | - |
| Apr 29, 2024 | 47.00 | 47.60 | 47.00 | 47.20 | 46.70 | - |
| Apr 26, 2024 | 46.40 | 47.20 | 46.40 | 47.20 | 46.70 | - |
| Apr 25, 2024 | 47.00 | 47.00 | 45.60 | 46.20 | 45.71 | - |
| Apr 24, 2024 | 47.40 | 47.60 | 47.00 | 47.20 | 46.70 | - |
| Apr 23, 2024 | 46.40 | 47.20 | 46.20 | 47.20 | 46.70 | - |
| Apr 22, 2024 | 45.80 | 46.60 | 45.60 | 46.60 | 46.11 | - |
| Apr 19, 2024 | 44.40 | 45.60 | 44.40 | 45.40 | 44.92 | - |
| Apr 18, 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 44.13 | - |
| Apr 17, 2024 | 44.20 | 44.60 | 44.00 | 44.20 | 43.73 | - |
| Apr 16, 2024 | 45.20 | 45.40 | 44.40 | 44.40 | 43.93 | - |
| Apr 15, 2024 | 45.60 | 46.20 | 45.20 | 45.20 | 44.72 | - |
| Apr 12, 2024 | 45.20 | 45.80 | 45.20 | 45.60 | 45.12 | - |
| Apr 11, 2024 | 44.80 | 45.80 | 44.40 | 45.40 | 44.92 | - |
| Apr 10, 2024 | 48.60 | 48.60 | 44.40 | 44.60 | 44.13 | - |
| Apr 09, 2024 | 48.60 | 49.00 | 48.60 | 48.80 | 48.28 | - |
| Apr 08, 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 48.09 | - |
| Apr 05, 2024 | 47.60 | 48.60 | 47.60 | 48.40 | 47.89 | - |
| Apr 04, 2024 | 48.40 | 49.40 | 48.40 | 48.80 | 48.28 | - |
| Apr 03, 2024 | 48.00 | 48.60 | 48.00 | 48.60 | 48.09 | - |
| Apr 02, 2024 | 49.20 | 49.20 | 48.20 | 48.20 | 47.69 | - |
| Mar 28, 2024 | 48.00 | 49.40 | 48.00 | 49.40 | 48.88 | - |
| Mar 27, 2024 | 47.23 | 47.83 | 47.23 | 47.68 | 47.18 | - |
| Mar 26, 2024 | 47.38 | 47.43 | 47.21 | 47.37 | 46.87 | - |
| Mar 25, 2024 | 47.70 | 47.76 | 47.02 | 47.40 | 46.90 | - |
| Mar 22, 2024 | 48.23 | 48.32 | 47.73 | 47.76 | 47.26 | - |
| Mar 21, 2024 | 46.74 | 48.34 | 46.74 | 48.34 | 47.83 | - |
| Mar 20, 2024 | 45.60 | 46.55 | 45.60 | 46.55 | 46.06 | - |
| Mar 19, 2024 | 45.04 | 45.48 | 45.02 | 45.31 | 44.83 | - |
| Mar 18, 2024 | 45.37 | 45.43 | 45.03 | 45.31 | 44.83 | - |
| Mar 15, 2024 | 45.61 | 45.88 | 45.27 | 45.27 | 44.79 | - |
| Mar 14, 2024 | 46.49 | 46.57 | 45.61 | 45.61 | 45.13 | - |
| Mar 14, 2024 | 0.48 Dividend | |||||
| Mar 13, 2024 | 46.41 | 46.87 | 46.38 | 46.71 | 45.74 | - |
| Mar 12, 2024 | 46.71 | 46.77 | 46.14 | 46.33 | 45.37 | - |
| Mar 11, 2024 | 45.95 | 46.74 | 45.88 | 46.61 | 45.64 | - |
| Mar 08, 2024 | 46.96 | 47.02 | 46.00 | 46.14 | 45.18 | - |
| Mar 07, 2024 | 47.61 | 48.21 | 46.93 | 46.93 | 45.96 | - |
| Mar 06, 2024 | 47.34 | 47.77 | 47.21 | 47.77 | 46.78 | - |
| Mar 05, 2024 | 46.94 | 47.72 | 46.94 | 47.38 | 46.40 | - |
| Mar 04, 2024 | 46.45 | 47.92 | 46.40 | 47.03 | 46.05 | - |
| Mar 01, 2024 | 46.86 | 46.94 | 46.54 | 46.59 | 45.62 | - |
| Feb 29, 2024 | 45.84 | 46.76 | 45.66 | 46.76 | 45.79 | - |
| Feb 28, 2024 | 46.23 | 46.24 | 45.79 | 45.79 | 44.84 | - |
| Feb 27, 2024 | 45.58 | 46.09 | 45.58 | 46.09 | 45.13 | - |
| Feb 26, 2024 | 46.20 | 46.20 | 45.33 | 45.66 | 44.71 | - |
| Feb 23, 2024 | 46.19 | 46.53 | 46.04 | 46.25 | 45.29 | - |
| Feb 22, 2024 | 48.83 | 48.85 | 46.18 | 46.30 | 45.34 | - |
| Feb 21, 2024 | 48.18 | 48.78 | 48.13 | 48.78 | 47.77 | - |
| Feb 20, 2024 | 48.52 | 48.54 | 47.98 | 48.33 | 47.33 | - |
| Feb 19, 2024 | 48.61 | 48.69 | 48.59 | 48.60 | 47.59 | - |
| Feb 16, 2024 | 48.84 | 48.93 | 48.58 | 48.58 | 47.57 | - |
| Feb 15, 2024 | 48.55 | 49.04 | 48.50 | 48.77 | 47.76 | - |
| Feb 14, 2024 | 47.67 | 48.34 | 47.67 | 48.34 | 47.34 | - |
| Feb 13, 2024 | 48.21 | 48.21 | 47.40 | 47.40 | 46.42 | - |
| Feb 12, 2024 | 47.45 | 48.34 | 47.44 | 48.22 | 47.22 | - |
| Feb 09, 2024 | 47.19 | 47.33 | 46.92 | 47.33 | 46.35 | - |
| Feb 08, 2024 | 46.69 | 47.28 | 46.61 | 47.28 | 46.30 | - |
| Feb 07, 2024 | 46.53 | 46.92 | 46.35 | 46.85 | 45.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.