Dusseldorf - Delayed Quote EUR

Fidelity National Financial Inc (F1EF.DU)

55.50

+1.00

+(1.83%)

At close: January 17 at 7:31:17 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	55.50	56.00	55.50	55.50	55.50	-
Jan 16, 2025	54.00	55.00	53.50	54.50	54.50	-
Jan 15, 2025	53.50	54.50	53.50	54.00	54.00	-
Jan 14, 2025	52.50	53.50	52.50	53.50	53.50	-
Jan 13, 2025	52.50	52.50	52.00	52.00	52.00	-
Jan 10, 2025	53.50	53.50	52.00	52.00	52.00	-
Jan 9, 2025	53.50	54.00	53.50	53.50	53.50	-
Jan 8, 2025	53.50	54.00	53.50	53.50	53.50	-
Jan 7, 2025	53.50	54.50	53.50	54.00	54.00	-
Jan 6, 2025	54.50	55.00	54.00	54.00	54.00	-
Jan 3, 2025	54.00	55.00	53.50	54.00	54.00	-
Jan 2, 2025	53.50	54.50	53.50	54.00	54.00	-
Dec 30, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 27, 2024	54.00	54.00	53.00	53.00	53.00	-
Dec 23, 2024	53.00	53.50	53.00	53.00	53.00	-
Dec 20, 2024	52.50	53.50	52.00	53.00	53.00	-
Dec 19, 2024	53.00	53.00	52.50	52.50	52.50	-
Dec 18, 2024	55.00	55.00	54.50	54.50	54.50	-
Dec 17, 2024	0.50 Dividend
Dec 17, 2024	55.50	55.50	55.00	55.00	55.00	-
Dec 16, 2024	56.50	57.00	56.50	56.50	56.00	-
Dec 13, 2024	56.50	57.00	56.50	56.50	56.00	-
Dec 12, 2024	56.00	57.50	56.00	57.00	56.50	-
Dec 11, 2024	56.50	56.50	56.00	56.00	55.50	-
Dec 10, 2024	57.50	57.50	57.00	57.00	56.50	-
Dec 9, 2024	58.00	58.00	57.50	57.50	56.99	-
Dec 6, 2024	58.00	58.50	58.00	58.00	57.49	-
Dec 5, 2024	58.50	58.50	58.00	58.00	57.49	-
Dec 4, 2024	59.00	59.50	58.00	58.00	57.49	-
Dec 3, 2024	59.50	60.00	59.00	59.00	58.48	-
Dec 2, 2024	59.50	60.00	59.50	59.50	58.97	-
Nov 29, 2024	59.50	60.00	59.50	59.50	58.97	-
Nov 28, 2024	59.50	60.00	59.50	59.50	58.97	-
Nov 27, 2024	59.50	61.00	59.50	59.50	58.97	-
Nov 26, 2024	60.00	60.00	59.50	59.50	58.97	-
Nov 25, 2024	58.50	60.50	58.50	60.50	59.96	-
Nov 22, 2024	57.00	58.50	57.00	58.50	57.98	-
Nov 21, 2024	56.50	57.00	56.00	57.00	56.50	-
Nov 20, 2024	57.00	57.00	56.00	56.00	55.50	-
Nov 19, 2024	57.00	57.00	56.50	57.00	56.50	-
Nov 18, 2024	57.00	57.00	56.50	56.50	56.00	-
Nov 15, 2024	57.00	58.00	56.50	56.50	56.00	-
Nov 14, 2024	57.00	57.50	57.00	57.00	56.50	-
Nov 13, 2024	56.50	58.00	56.50	57.00	56.50	-
Nov 12, 2024	56.00	57.00	56.00	56.50	56.00	-
Nov 11, 2024	55.50	57.00	55.50	56.50	56.00	-
Nov 8, 2024	54.00	56.50	54.00	56.00	55.50	-
Nov 7, 2024	56.00	56.00	54.00	54.00	53.52	-
Nov 6, 2024	56.00	56.50	55.50	55.50	55.01	-
Nov 5, 2024	53.50	53.50	53.50	53.50	53.03	-
Nov 4, 2024	53.00	54.00	53.00	53.50	53.03	-
Nov 1, 2024	54.50	55.00	53.50	53.50	53.03	-
Oct 31, 2024	55.50	55.50	55.00	55.00	54.51	-
Oct 30, 2024	55.00	56.00	54.50	55.50	55.01	-
Oct 29, 2024	55.50	55.50	55.00	55.00	54.51	-
Oct 28, 2024	55.00	56.00	55.00	55.50	55.01	-
Oct 25, 2024	55.00	55.50	55.00	55.00	54.51	-
Oct 24, 2024	55.00	55.50	54.50	55.00	54.51	-
Oct 23, 2024	55.50	55.50	55.00	55.00	54.51	-
Oct 22, 2024	55.50	55.50	55.00	55.00	54.51	-
Oct 21, 2024	56.50	56.50	55.50	55.50	55.01	-
Oct 18, 2024	57.00	57.00	56.50	56.50	56.00	-
Oct 17, 2024	57.00	57.50	57.00	57.00	56.50	-
Oct 16, 2024	56.00	57.00	56.00	56.50	56.00	-
Oct 15, 2024	55.50	57.00	55.00	56.50	56.00	-
Oct 14, 2024	54.50	55.50	54.50	55.00	54.51	-
Oct 11, 2024	53.00	54.50	53.00	54.00	53.52	-
Oct 10, 2024	54.00	54.50	53.50	53.50	53.03	-
Oct 9, 2024	54.00	54.50	54.00	54.00	53.52	-
Oct 8, 2024	54.00	54.00	54.00	54.00	53.52	-
Oct 7, 2024	54.00	54.50	53.50	53.50	53.03	-
Oct 4, 2024	54.50	55.00	54.50	54.50	54.02	-
Oct 3, 2024	54.50	54.50	54.00	54.00	53.52	-
Oct 2, 2024	54.50	55.00	54.50	54.50	54.02	-
Oct 1, 2024	55.00	55.00	54.50	54.50	54.02	-
Sep 30, 2024	54.00	54.50	54.00	54.50	54.02	-
Sep 27, 2024	53.50	54.50	53.50	54.00	53.52	-
Sep 26, 2024	53.50	54.00	53.50	53.50	53.03	-
Sep 25, 2024	53.50	54.00	53.50	53.50	53.03	-
Sep 24, 2024	54.00	54.00	53.50	53.50	53.03	-
Sep 23, 2024	54.00	54.50	54.00	54.00	53.52	-
Sep 20, 2024	55.00	55.00	54.00	54.00	53.52	-
Sep 19, 2024	54.50	55.00	54.00	54.00	53.52	-
Sep 18, 2024	54.00	54.50	54.00	54.00	53.52	-
Sep 17, 2024	53.50	54.50	53.50	54.00	53.52	-
Sep 16, 2024	0.48 Dividend
Sep 16, 2024	53.50	54.00	53.50	54.00	53.52	-
Sep 13, 2024	53.00	54.00	53.00	53.50	52.55	-
Sep 12, 2024	52.50	53.50	52.50	53.00	52.06	-
Sep 11, 2024	52.50	52.50	52.00	52.50	51.57	-
Sep 10, 2024	52.50	52.50	52.00	52.00	51.08	-
Sep 9, 2024	52.50	53.00	52.50	53.00	52.06	-
Sep 6, 2024	52.50	53.00	52.00	52.50	51.57	-
Sep 5, 2024	52.50	53.00	52.00	52.00	51.08	-
Sep 4, 2024	52.50	53.50	52.50	53.00	52.06	-
Sep 3, 2024	52.50	52.50	52.50	52.50	51.57	-
Sep 2, 2024	52.50	53.00	52.50	52.50	51.57	-
Aug 30, 2024	52.50	53.00	52.50	52.50	51.57	-
Aug 29, 2024	52.00	53.00	52.00	52.50	51.57	-
Aug 28, 2024	51.50	52.50	51.50	52.00	51.08	-
Aug 27, 2024	52.00	52.50	51.50	51.50	50.59	-
Aug 26, 2024	52.00	53.00	52.00	52.00	51.08	-
Aug 23, 2024	51.00	52.00	51.00	51.50	50.59	-
Aug 22, 2024	51.00	51.00	51.00	51.00	50.10	-
Aug 21, 2024	50.50	51.00	50.50	50.50	49.60	-
Aug 20, 2024	51.00	51.00	50.50	50.50	49.60	-
Aug 19, 2024	51.00	51.50	51.00	51.00	50.10	-
Aug 16, 2024	51.00	51.50	50.50	51.00	50.10	-
Aug 15, 2024	50.00	51.50	50.00	50.50	49.60	-
Aug 14, 2024	50.00	50.50	49.80	50.00	49.11	-
Aug 13, 2024	49.80	50.00	49.60	50.00	49.11	-
Aug 12, 2024	49.80	50.00	49.80	49.80	48.92	-
Aug 9, 2024	49.80	50.00	49.80	49.80	48.92	-
Aug 8, 2024	49.00	50.00	49.00	49.80	48.92	-
Aug 7, 2024	49.00	50.00	48.80	49.40	48.52	-
Aug 6, 2024	49.20	49.40	49.00	49.00	48.13	-
Aug 5, 2024	49.40	49.40	45.80	49.00	48.13	-
Aug 2, 2024	50.00	50.00	49.60	49.80	48.92	-
Aug 1, 2024	50.50	50.50	50.00	50.00	49.11	-
Jul 31, 2024	50.00	51.00	50.00	51.00	50.10	-
Jul 30, 2024	49.80	50.50	49.80	50.00	49.11	-
Jul 29, 2024	49.80	50.50	49.80	49.80	48.92	-
Jul 26, 2024	49.20	50.00	49.20	49.80	48.92	-
Jul 25, 2024	48.80	49.60	47.80	49.60	48.72	-
Jul 24, 2024	49.80	50.00	49.60	49.60	48.72	-
Jul 23, 2024	49.00	50.00	49.00	49.80	48.92	-
Jul 22, 2024	48.80	49.00	48.80	49.00	48.13	-
Jul 19, 2024	48.60	48.60	48.60	48.60	47.74	-
Jul 18, 2024	49.60	50.00	49.40	49.40	48.52	-
Jul 17, 2024	49.60	50.00	49.40	49.60	48.72	-
Jul 16, 2024	48.40	49.40	48.20	49.40	48.52	-
Jul 15, 2024	47.60	48.40	47.60	48.40	47.54	-
Jul 12, 2024	47.00	47.80	47.00	47.40	46.56	-
Jul 11, 2024	45.00	47.00	44.80	47.00	46.17	-
Jul 10, 2024	44.20	44.60	44.00	44.60	43.81	-
Jul 9, 2024	44.40	44.80	44.40	44.80	44.01	-
Jul 8, 2024	44.00	44.60	44.00	44.00	43.22	-
Jul 5, 2024	44.80	44.80	44.20	44.20	43.42	-
Jul 4, 2024	44.80	45.00	44.80	44.80	44.01	-
Jul 3, 2024	45.60	45.60	44.80	44.80	44.01	-
Jul 2, 2024	44.80	45.40	44.80	45.40	44.59	-
Jul 1, 2024	45.60	45.80	44.80	44.80	44.01	-
Jun 28, 2024	45.60	46.60	45.60	46.00	45.18	-
Jun 27, 2024	45.00	45.20	45.00	45.20	44.40	-
Jun 26, 2024	45.20	45.20	44.80	44.80	44.01	-
Jun 25, 2024	46.20	46.20	45.20	45.20	44.40	-
Jun 24, 2024	46.00	46.20	46.00	46.20	45.38	-
Jun 21, 2024	45.60	46.40	45.60	46.00	45.18	-
Jun 20, 2024	45.60	46.00	45.60	45.80	44.99	-
Jun 19, 2024	45.40	45.60	45.40	45.40	44.59	-
Jun 18, 2024	45.40	45.40	45.20	45.40	44.59	-
Jun 17, 2024	44.80	45.00	44.60	45.00	44.20	-
Jun 14, 2024	0.48 Dividend
Jun 14, 2024	45.00	45.00	44.60	44.80	44.01	-
Jun 13, 2024	45.20	45.20	45.00	45.20	43.93	-
Jun 12, 2024	45.00	46.00	45.00	45.80	44.51	-
Jun 11, 2024	45.20	45.20	45.00	45.00	43.73	-
Jun 10, 2024	45.40	45.40	45.20	45.20	43.93	-
Jun 7, 2024	45.40	45.60	45.40	45.60	44.32	-
Jun 6, 2024	45.80	46.00	45.60	45.60	44.32	-
Jun 5, 2024	46.80	46.80	46.00	46.00	44.70	-
Jun 4, 2024	46.00	47.00	46.00	46.00	44.70	-
Jun 3, 2024	46.20	46.20	46.00	46.00	44.70	-
May 31, 2024	46.20	46.20	45.80	45.80	44.51	-
May 30, 2024	45.60	46.20	45.40	46.20	44.90	-
May 29, 2024	45.80	45.80	45.60	45.80	44.51	-
May 28, 2024	46.40	46.40	45.80	45.80	44.51	-
May 27, 2024	46.40	46.60	46.40	46.60	45.29	-
May 24, 2024	45.80	46.40	45.80	46.40	45.09	-
May 23, 2024	47.00	47.00	46.20	46.20	44.90	-
May 22, 2024	48.40	48.60	47.60	47.60	46.26	-
May 21, 2024	48.20	48.40	48.20	48.20	46.84	-
May 20, 2024	47.80	48.20	47.80	48.20	46.84	-
May 17, 2024	47.40	48.00	47.40	48.00	46.65	-
May 16, 2024	47.60	47.60	47.60	47.60	46.26	-
May 15, 2024	47.80	48.20	47.60	47.60	46.26	-
May 14, 2024	47.40	48.00	47.40	47.60	46.26	-
May 13, 2024	47.60	47.60	47.40	47.40	46.06	-
May 10, 2024	48.60	48.80	48.00	48.00	46.65	-
May 9, 2024	48.20	48.20	48.00	48.00	46.65	-
May 8, 2024	48.20	48.40	48.20	48.20	46.84	-
May 7, 2024	48.00	49.00	48.00	48.80	47.43	-
May 6, 2024	47.60	48.20	47.60	48.00	46.65	-
May 3, 2024	47.60	48.20	46.60	47.80	46.45	-
May 2, 2024	46.40	47.00	46.40	47.00	45.68	-
Apr 30, 2024	47.00	47.00	46.40	46.40	45.09	-
Apr 29, 2024	46.80	47.40	46.80	47.00	45.68	-
Apr 26, 2024	46.20	47.20	46.20	46.80	45.48	-
Apr 25, 2024	46.80	46.80	45.60	45.60	44.32	-
Apr 24, 2024	47.20	47.20	46.80	46.80	45.48	-
Apr 23, 2024	46.20	47.00	46.00	47.00	45.68	-
Apr 22, 2024	45.60	46.20	45.60	46.20	44.90	-
Apr 19, 2024	44.20	45.20	44.20	45.20	43.93	-
Apr 18, 2024	43.80	44.40	43.80	44.20	42.95	-
Apr 17, 2024	44.00	44.40	43.80	43.80	42.57	-
Apr 16, 2024	45.00	45.00	44.40	44.40	43.15	-
Apr 15, 2024	45.40	45.40	44.80	44.80	43.54	-
Apr 12, 2024	45.00	45.80	45.00	45.40	44.12	-
Apr 11, 2024	44.60	45.40	44.60	45.40	44.12	-
Apr 10, 2024	48.40	48.40	44.20	44.20	42.95	-
Apr 9, 2024	48.40	48.60	48.40	48.60	47.23	-
Apr 8, 2024	48.00	48.40	48.00	48.20	46.84	-
Apr 5, 2024	47.00	48.20	47.00	48.20	46.84	-
Apr 4, 2024	48.20	49.40	48.20	49.00	47.62	-
Apr 3, 2024	47.80	48.20	47.80	48.20	46.84	-
Apr 2, 2024	49.00	49.00	48.00	48.00	46.65	-
Mar 28, 2024	47.90	48.72	47.90	48.72	47.35	-
Mar 27, 2024	47.08	47.58	47.08	47.58	46.24	-
Mar 26, 2024	47.24	47.35	47.14	47.14	45.81	-
Mar 25, 2024	47.55	47.65	47.17	47.27	45.94	-
Mar 22, 2024	48.08	48.20	47.74	47.74	46.40	-
Mar 21, 2024	46.63	48.08	46.63	48.08	46.73	-
Mar 20, 2024	45.47	46.14	45.47	46.14	44.84	-
Mar 19, 2024	44.85	45.17	44.85	45.17	43.90	-
Mar 18, 2024	45.17	45.24	45.03	45.03	43.76	-
Mar 15, 2024	45.49	45.77	45.18	45.18	43.91	-
Mar 14, 2024	0.48 Dividend
Mar 14, 2024	46.34	46.46	45.81	45.81	44.52	-
Mar 13, 2024	46.31	46.67	46.31	46.67	44.89	-
Mar 12, 2024	46.56	46.58	46.08	46.08	44.32	-
Mar 11, 2024	45.85	46.49	45.85	46.49	44.72	-
Mar 8, 2024	46.76	46.89	46.29	46.29	44.52	-
Mar 7, 2024	47.40	47.87	47.40	47.47	45.66	-
Mar 6, 2024	46.98	47.47	46.98	47.47	45.66	-
Mar 5, 2024	46.58	47.56	46.58	47.56	45.74	-
Mar 4, 2024	46.30	47.69	46.30	47.34	45.53	-
Mar 1, 2024	46.70	46.88	46.39	46.39	44.62	-
Feb 29, 2024	45.59	46.22	45.59	46.21	44.45	-
Feb 28, 2024	46.02	46.10	45.85	45.86	44.11	-
Feb 27, 2024	45.38	45.91	45.38	45.66	43.92	-
Feb 26, 2024	45.94	46.07	45.22	45.22	43.49	-
Feb 23, 2024	45.93	46.35	45.93	46.26	44.49	-
Feb 22, 2024	48.50	48.79	46.38	46.38	44.61	-
Feb 21, 2024	47.92	48.40	47.92	48.40	46.55	-
Feb 20, 2024	48.40	48.40	48.02	48.02	46.19	-
Feb 19, 2024	48.44	48.57	48.44	48.48	46.63	-
Feb 16, 2024	48.55	48.77	48.55	48.62	46.76	-
Feb 15, 2024	48.27	48.85	48.14	48.85	46.99	-
Feb 14, 2024	47.52	48.02	47.52	47.80	45.98	-
Feb 13, 2024	48.04	48.13	47.36	47.36	45.55	-
Feb 12, 2024	47.28	48.37	47.28	48.00	46.17	-
Feb 9, 2024	46.97	47.12	46.75	47.07	45.27	-
Feb 8, 2024	46.44	46.79	46.44	46.79	45.00	-
Feb 7, 2024	46.26	46.66	46.26	46.66	44.88	-
Feb 6, 2024	45.99	46.19	45.99	46.19	44.43	-
Feb 5, 2024	46.69	46.94	45.92	46.13	44.37	-
Feb 2, 2024	46.38	47.07	46.38	47.07	45.27	-
Feb 1, 2024	46.15	46.30	45.76	46.03	44.27	-
Jan 31, 2024	46.91	47.10	46.44	46.44	44.67	-
Jan 30, 2024	46.44	46.74	46.44	46.74	44.96	-
Jan 29, 2024	45.79	46.45	45.79	46.45	44.68	-
Jan 26, 2024	45.54	45.89	45.39	45.85	44.10	-
Jan 25, 2024	45.45	45.57	45.17	45.17	43.45	-
Jan 24, 2024	44.97	45.47	44.97	45.47	43.73	-
Jan 23, 2024	45.45	45.69	45.03	45.03	43.31	-
Jan 22, 2024	44.59	45.68	44.59	45.14	43.42	-
Jan 19, 2024	44.07	44.45	43.97	44.45	42.75	-
Jan 18, 2024	44.21	44.42	43.94	43.94	42.26	-
Jan 17, 2024	44.64	44.69	44.07	44.07	42.39	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fidelity National Financial Inc (F1EF.DU)