Singapore markets open in 4 hours 34 minutes

FUJIFILM Holdings Corp (FJI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
21.26+0.41 (+1.97%)
At close: 09:05PM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202421.1621.2621.1421.2621.2655
27 May 202420.9320.9320.8420.8520.85-
24 May 202420.4220.8520.4020.5520.55-
23 May 202420.2120.2120.0120.0120.01-
22 May 202420.1220.2220.0720.1720.17-
21 May 202420.5120.5320.4420.4420.44-
20 May 202420.3620.5720.3620.5320.53-
17 May 202420.1720.2320.1720.1720.17-
16 May 202420.3120.3120.0220.0220.02-
15 May 202420.2520.5420.2520.4720.47-
14 May 202420.4920.5520.4520.5520.55-
13 May 202420.2220.2320.1620.2320.23-
10 May 202420.0420.0719.9519.9519.95-
09 May 202420.5920.7020.5920.7020.70-
08 May 202420.7220.7520.6920.7520.75-
07 May 202421.0221.0320.9120.9120.91-
06 May 202420.5520.6820.5120.6820.68-
03 May 202420.6320.6720.5720.6720.67-
02 May 202420.4620.5920.4520.5920.59-
30 Apr 202420.1520.1820.0220.0220.02-
29 Apr 202420.0120.2920.0120.2220.22-
26 Apr 202419.8719.9319.7719.9319.93-
25 Apr 202419.9019.9519.7819.9119.91-
24 Apr 202420.5320.5320.4220.4420.44-
23 Apr 202420.1520.1720.1120.1720.17-
22 Apr 202420.2620.4420.2520.4420.44-
19 Apr 202420.3320.3820.2420.2420.24-
18 Apr 202420.2420.4820.2020.3120.31-
17 Apr 202421.7521.7520.8020.8020.80-
16 Apr 202420.7220.7220.6520.7020.70-
15 Apr 202421.0521.1420.9220.9220.92-
12 Apr 202421.2421.3421.0721.0721.07-
11 Apr 202420.5220.6420.4120.6420.64-
10 Apr 202420.4420.4820.3520.3520.35-
09 Apr 202420.5420.5420.4020.5120.51-
08 Apr 202420.6620.7320.6020.6020.60-
05 Apr 202420.3520.4520.3520.4220.42-
04 Apr 202420.5320.5420.4620.4620.46-
03 Apr 202420.1520.4320.1520.4320.43-
02 Apr 202420.5820.7120.3420.4320.43-
28 Mar 202420.7121.1420.7120.9720.97-
28 Mar 20243.333333 Dividend
28 Mar 20243:1 Stock split
27 Mar 202420.7720.7720.5320.7017.37-
26 Mar 202420.9421.0120.9421.0017.62-
25 Mar 202420.9321.0220.9320.9817.60-
22 Mar 202421.0321.0721.0321.0517.66-
21 Mar 202421.0521.2521.0521.2117.79-
20 Mar 202420.6320.7220.6320.7117.37-
19 Mar 202420.6620.7320.6420.7317.39-
18 Mar 202420.6020.6120.5320.6117.29-
15 Mar 202420.2320.3420.2320.2917.03-
14 Mar 202420.1720.1720.0020.0216.80-
13 Mar 202419.9519.9919.9519.9716.75-
12 Mar 202420.0620.2320.0120.2316.98-
11 Mar 202420.1720.1719.9219.9216.71-
08 Mar 202420.4020.4420.2520.2516.99-
07 Mar 202420.4220.5220.3320.4717.17-
06 Mar 202420.3720.5320.3720.4717.17-
05 Mar 202420.2820.3820.2520.2516.99-
04 Mar 202420.1520.2120.1520.2116.96-
01 Mar 202420.0320.1320.0320.1116.87-
29 Feb 202419.5719.6119.5119.5916.44-
28 Feb 202419.7419.7819.7019.7616.58-
27 Feb 202419.8820.0719.8820.0716.84-
26 Feb 202419.7319.7719.7319.7316.55-
23 Feb 202419.5119.5519.5119.5516.40-
22 Feb 202419.3719.5019.3319.5016.36-
21 Feb 202419.3119.3119.2119.2516.15-
20 Feb 202419.3019.3319.1419.1716.08-
19 Feb 202419.4319.5319.4319.4916.35-
16 Feb 202419.4519.4519.3119.3216.21-
15 Feb 202419.2119.3819.2119.3716.25-
14 Feb 202419.1919.3119.1919.2716.16-
13 Feb 202419.3519.3519.0519.0515.98-
12 Feb 202419.0519.0719.0019.0716.00-
09 Feb 202418.9619.0318.9119.0315.97-
08 Feb 202420.1320.3819.9520.1316.89-
07 Feb 202420.5020.6320.4920.6317.31-
06 Feb 202420.4120.6120.4120.5517.24-
05 Feb 202420.3520.6720.2720.6717.34-
02 Feb 202419.8619.9319.8019.9316.72-
01 Feb 202419.6119.7619.6119.6616.49-
31 Jan 202419.6119.6619.5119.5116.37-
30 Jan 202419.4219.4519.3519.4516.32-
29 Jan 202419.3819.4619.3819.4616.33-
26 Jan 202419.1919.2419.1919.2416.14-
25 Jan 202419.1119.1918.9519.1316.05-
24 Jan 202419.1319.1719.0219.0215.96-
23 Jan 202419.1319.2319.0719.2116.11-
22 Jan 202419.1919.2719.1919.2116.11-
19 Jan 202419.0919.2219.0819.2216.12-
18 Jan 202419.0919.3119.0919.3116.20-
17 Jan 202419.2819.2819.1319.1516.07-
16 Jan 202419.3319.4919.3119.3916.26-
15 Jan 202419.3519.3519.2419.2516.15-
12 Jan 202419.3319.3919.2119.3916.27-
11 Jan 202418.7918.8218.6318.7115.70-
10 Jan 202418.5418.6418.5418.6115.62-
09 Jan 202418.2518.2718.1918.2715.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...