Singapore markets open in 7 hours 47 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,573.42 +552.39 (+2.40%) CMC Crypto 200
526.66 +9.65 (+1.87%)
FUJIFILM Holdings Corp (FJI.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:38PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 48.83 | 48.85 | 48.80 | 48.85 | 48.85 | - |
| 26 Jan 2023 | 48.95 | 48.95 | 48.75 | 48.78 | 48.78 | - |
| 25 Jan 2023 | 48.69 | 49.11 | 48.69 | 48.86 | 48.86 | - |
| 24 Jan 2023 | 48.68 | 48.73 | 48.58 | 48.62 | 48.62 | - |
| 23 Jan 2023 | 47.62 | 48.08 | 47.62 | 47.94 | 47.94 | - |
| 20 Jan 2023 | 47.91 | 48.18 | 47.80 | 48.18 | 48.18 | - |
| 19 Jan 2023 | 48.35 | 48.35 | 48.04 | 48.06 | 48.06 | - |
| 18 Jan 2023 | 47.74 | 48.80 | 47.74 | 48.23 | 48.23 | - |
| 17 Jan 2023 | 47.44 | 47.82 | 47.44 | 47.75 | 47.75 | - |
| 16 Jan 2023 | 46.92 | 47.23 | 46.84 | 47.22 | 47.22 | - |
| 13 Jan 2023 | 47.30 | 47.45 | 47.28 | 47.28 | 47.28 | - |
| 12 Jan 2023 | 47.22 | 47.57 | 47.22 | 47.33 | 47.33 | - |
| 11 Jan 2023 | 47.32 | 47.40 | 47.13 | 47.26 | 47.26 | - |
| 10 Jan 2023 | 46.43 | 46.69 | 46.39 | 46.61 | 46.61 | - |
| 09 Jan 2023 | 47.12 | 47.12 | 46.96 | 46.97 | 46.97 | - |
| 06 Jan 2023 | 47.06 | 47.06 | 46.87 | 46.90 | 46.90 | - |
| 05 Jan 2023 | 47.27 | 47.32 | 47.07 | 47.09 | 47.09 | - |
| 04 Jan 2023 | 47.60 | 47.60 | 46.76 | 46.81 | 46.81 | - |
| 03 Jan 2023 | 47.91 | 48.38 | 47.31 | 47.31 | 47.31 | - |
| 02 Jan 2023 | 47.39 | 47.56 | 47.33 | 47.56 | 47.56 | - |
| 30 Dec 2022 | 46.98 | 47.19 | 46.98 | 47.11 | 47.11 | - |
| 29 Dec 2022 | 46.78 | 47.07 | 46.68 | 46.99 | 46.99 | - |
| 28 Dec 2022 | 46.71 | 47.09 | 46.68 | 46.68 | 46.68 | - |
| 27 Dec 2022 | 47.23 | 47.24 | 47.10 | 47.10 | 47.10 | - |
| 23 Dec 2022 | 47.72 | 47.75 | 47.39 | 47.43 | 47.43 | - |
| 22 Dec 2022 | 47.79 | 47.83 | 46.99 | 46.99 | 46.99 | - |
| 21 Dec 2022 | 47.80 | 47.93 | 47.73 | 47.78 | 47.78 | - |
| 20 Dec 2022 | 48.36 | 48.77 | 48.35 | 48.73 | 48.73 | - |
| 19 Dec 2022 | 48.61 | 48.66 | 48.36 | 48.39 | 48.39 | - |
| 16 Dec 2022 | 48.67 | 49.42 | 48.67 | 49.01 | 49.01 | - |
| 15 Dec 2022 | 50.12 | 50.12 | 49.10 | 49.10 | 49.10 | - |
| 14 Dec 2022 | 50.36 | 50.58 | 50.34 | 50.38 | 50.38 | - |
| 13 Dec 2022 | 49.69 | 50.78 | 49.69 | 50.64 | 50.64 | - |
| 12 Dec 2022 | 48.71 | 49.17 | 48.48 | 49.17 | 49.17 | - |
| 09 Dec 2022 | 48.97 | 49.14 | 48.91 | 48.98 | 48.98 | - |
| 08 Dec 2022 | 48.90 | 48.90 | 48.73 | 48.73 | 48.73 | - |
| 07 Dec 2022 | 49.07 | 49.07 | 48.86 | 49.01 | 49.01 | - |
| 06 Dec 2022 | 49.75 | 50.02 | 49.75 | 49.98 | 49.98 | - |
| 05 Dec 2022 | 50.46 | 50.52 | 50.10 | 50.16 | 50.16 | - |
| 02 Dec 2022 | 50.64 | 51.00 | 50.64 | 50.80 | 50.80 | - |
| 01 Dec 2022 | 51.42 | 51.44 | 51.06 | 51.12 | 51.12 | - |
| 30 Nov 2022 | 51.02 | 51.34 | 50.64 | 51.34 | 51.34 | - |
| 29 Nov 2022 | 51.10 | 51.26 | 51.10 | 51.24 | 51.24 | - |
| 28 Nov 2022 | 51.80 | 51.80 | 51.26 | 51.56 | 51.56 | - |
| 25 Nov 2022 | 51.64 | 51.86 | 51.50 | 51.74 | 51.74 | - |
| 24 Nov 2022 | 51.34 | 51.88 | 51.34 | 51.82 | 51.82 | - |
| 23 Nov 2022 | 51.82 | 51.82 | 51.14 | 51.28 | 51.28 | - |
| 22 Nov 2022 | 50.40 | 50.92 | 50.40 | 50.82 | 50.82 | - |
| 21 Nov 2022 | 50.72 | 50.72 | 50.36 | 50.36 | 50.36 | - |
| 18 Nov 2022 | 50.58 | 50.68 | 50.52 | 50.62 | 50.62 | - |
| 17 Nov 2022 | 50.28 | 50.54 | 50.16 | 50.50 | 50.50 | - |
| 16 Nov 2022 | 50.80 | 50.94 | 50.72 | 50.92 | 50.92 | - |
| 15 Nov 2022 | 51.00 | 51.52 | 50.94 | 51.40 | 51.40 | - |
| 14 Nov 2022 | 51.78 | 51.78 | 51.34 | 51.44 | 51.44 | - |
| 11 Nov 2022 | 52.00 | 52.36 | 51.10 | 52.08 | 52.08 | - |
| 10 Nov 2022 | 46.36 | 48.37 | 46.36 | 48.28 | 48.28 | - |
| 09 Nov 2022 | 47.75 | 47.82 | 47.69 | 47.70 | 47.70 | - |
| 08 Nov 2022 | 47.66 | 47.80 | 47.48 | 47.61 | 47.61 | - |
| 07 Nov 2022 | 47.08 | 47.39 | 46.93 | 47.39 | 47.39 | - |
| 04 Nov 2022 | 46.79 | 46.88 | 46.66 | 46.66 | 46.66 | - |
| 03 Nov 2022 | 46.81 | 46.83 | 46.70 | 46.82 | 46.82 | - |
| 02 Nov 2022 | 46.73 | 46.85 | 46.65 | 46.65 | 46.65 | - |
| 01 Nov 2022 | 46.44 | 46.53 | 46.37 | 46.48 | 46.48 | - |
| 31 Oct 2022 | 46.32 | 46.33 | 45.72 | 46.15 | 46.15 | - |
| 28 Oct 2022 | 46.12 | 46.59 | 45.86 | 46.59 | 46.59 | - |
| 27 Oct 2022 | 46.21 | 46.26 | 46.01 | 46.26 | 46.26 | - |
| 26 Oct 2022 | 46.76 | 46.96 | 46.76 | 46.82 | 46.82 | - |
| 25 Oct 2022 | 47.07 | 47.28 | 47.03 | 47.25 | 47.25 | - |
| 24 Oct 2022 | 46.65 | 46.65 | 46.53 | 46.54 | 46.54 | - |
| 21 Oct 2022 | 46.14 | 47.04 | 45.93 | 46.73 | 46.73 | - |
| 20 Oct 2022 | 46.41 | 46.64 | 46.31 | 46.36 | 46.36 | - |
| 19 Oct 2022 | 46.76 | 46.92 | 46.75 | 46.87 | 46.87 | - |
| 18 Oct 2022 | 46.72 | 46.77 | 46.61 | 46.62 | 46.62 | - |
| 17 Oct 2022 | 46.78 | 46.79 | 46.15 | 46.41 | 46.41 | - |
| 14 Oct 2022 | 47.26 | 47.26 | 46.76 | 46.76 | 46.76 | - |
| 13 Oct 2022 | 46.86 | 47.26 | 46.26 | 47.25 | 47.25 | - |
| 12 Oct 2022 | 47.13 | 47.17 | 46.77 | 46.93 | 46.93 | - |
| 11 Oct 2022 | 47.07 | 47.08 | 46.77 | 47.05 | 47.05 | - |
| 10 Oct 2022 | 48.75 | 48.95 | 48.02 | 48.02 | 48.02 | - |
| 07 Oct 2022 | 49.05 | 49.07 | 48.61 | 48.68 | 48.68 | - |
| 06 Oct 2022 | 48.87 | 49.16 | 48.85 | 48.85 | 48.85 | - |
| 05 Oct 2022 | 49.08 | 49.39 | 49.01 | 49.35 | 49.35 | - |
| 04 Oct 2022 | 48.72 | 48.72 | 48.27 | 48.27 | 48.27 | - |
| 03 Oct 2022 | 47.86 | 48.33 | 47.85 | 48.33 | 48.33 | - |
| 30 Sept 2022 | 46.57 | 46.87 | 46.52 | 46.61 | 46.61 | - |
| 29 Sept 2022 | 48.19 | 48.24 | 47.22 | 47.24 | 47.24 | - |
| 29 Sept 2022 | 60 Dividend | |||||
| 28 Sept 2022 | 48.59 | 48.66 | 48.07 | 48.07 | -11.93 | - |
| 27 Sept 2022 | 47.80 | 47.93 | 47.32 | 47.32 | -11.74 | - |
| 26 Sept 2022 | 46.98 | 47.17 | 46.91 | 47.16 | -11.70 | - |
| 23 Sept 2022 | 47.91 | 48.04 | 47.35 | 47.35 | -11.75 | - |
| 22 Sept 2022 | 47.43 | 48.03 | 47.17 | 47.88 | -11.88 | - |
| 21 Sept 2022 | 47.22 | 47.84 | 47.21 | 47.84 | -11.87 | - |
| 20 Sept 2022 | 47.75 | 47.76 | 47.21 | 47.21 | -11.72 | - |
| 19 Sept 2022 | 47.90 | 47.90 | 47.50 | 47.71 | -11.84 | - |
| 16 Sept 2022 | 47.90 | 48.04 | 47.86 | 48.00 | -11.91 | - |
| 15 Sept 2022 | 48.75 | 48.76 | 48.24 | 48.31 | -11.99 | - |
| 14 Sept 2022 | 48.82 | 49.21 | 48.58 | 49.00 | -12.16 | - |
| 13 Sept 2022 | 50.08 | 50.28 | 49.20 | 49.23 | -12.22 | - |
| 12 Sept 2022 | 49.46 | 49.67 | 49.28 | 49.65 | -12.32 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
