Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,155.99 +28.20 (+0.55%) Dow
38,708.79 +33.11 (+0.09%) Nasdaq
16,267.82 +111.49 (+0.69%) Bitcoin USD
63,412.54 -902.51 (-1.40%) CMC Crypto 200
1,362.71 +50.08 (+3.81%)
Fairfax Financial Holdings Ltd (FFX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1 |
| 03 May 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 02 May 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 30 Apr 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - |
| 29 Apr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 26 Apr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 25 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 24 Apr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 23 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 22 Apr 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
| 19 Apr 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
| 18 Apr 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
| 17 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 16 Apr 2024 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | - |
| 15 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 12 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 11 Apr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
| 10 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 09 Apr 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - |
| 08 Apr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
| 05 Apr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 04 Apr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
| 03 Apr 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
| 02 Apr 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - |
| 28 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 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 | - |
| 25 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1 |
| 22 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 21 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 20 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 19 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
| 18 Mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 15 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 14 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 13 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 12 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 11 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 08 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 07 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 06 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - |
| 05 Mar 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 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 | - |
| 28 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 27 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 26 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 23 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 22 Feb 2024 | 915.00 | 940.00 | 915.00 | 940.00 | 940.00 | 3 |
| 21 Feb 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 20 Feb 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 19 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 16 Feb 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 15 Feb 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - |
| 14 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 13 Feb 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 12 Feb 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - |
| 09 Feb 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 08 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 07 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 06 Feb 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 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 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - |
| 30 Jan 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 29 Jan 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - |
| 26 Jan 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 25 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 24 Jan 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 23 Jan 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| 22 Jan 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - |
| 19 Jan 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - |
| 18 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 17 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| 17 Jan 2024 | 15 Dividend | |||||
| 16 Jan 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 835.00 | - |
| 15 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 830.09 | - |
| 12 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 830.09 | - |
| 11 Jan 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 830.09 | - |
| 10 Jan 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 849.74 | - |
| 09 Jan 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 864.47 | - |
| 08 Jan 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 849.74 | - |
| 05 Jan 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 825.18 | - |
| 04 Jan 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 820.26 | - |
| 03 Jan 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 805.53 | - |
| 02 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 815.35 | - |
| 29 Dec 2023 | 830.00 | 830.00 | 825.00 | 825.00 | 810.44 | - |
| 28 Dec 2023 | 820.00 | 820.00 | 820.00 | 820.00 | 805.53 | - |
| 27 Dec 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 800.62 | - |
| 22 Dec 2023 | 800.00 | 800.00 | 800.00 | 800.00 | 785.88 | - |
| 21 Dec 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 790.79 | - |
| 20 Dec 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 790.79 | - |
| 19 Dec 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 800.62 | - |
| 18 Dec 2023 | 805.00 | 805.00 | 805.00 | 805.00 | 790.79 | - |
| 15 Dec 2023 | 810.00 | 810.00 | 810.00 | 810.00 | 795.71 | - |
| 14 Dec 2023 | 830.00 | 830.00 | 830.00 | 830.00 | 815.35 | - |
| 13 Dec 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 830.09 | - |
| 12 Dec 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 835.00 | - |
| *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.