Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,922.14 -178.27 (-0.93%) CMC Crypto 200
434.61 -9.92 (-2.23%)
FUJIFILM HOLDINGS CORP. (FJI.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:38PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 47.91 | 48.04 | 47.35 | 47.35 | 47.35 | - |
| 22 Sept 2022 | 47.43 | 48.03 | 47.17 | 47.88 | 47.88 | - |
| 21 Sept 2022 | 47.22 | 47.84 | 47.21 | 47.84 | 47.84 | - |
| 20 Sept 2022 | 47.75 | 47.76 | 47.21 | 47.21 | 47.21 | - |
| 19 Sept 2022 | 47.90 | 47.90 | 47.50 | 47.71 | 47.71 | - |
| 16 Sept 2022 | 47.90 | 48.04 | 47.86 | 48.00 | 48.00 | - |
| 15 Sept 2022 | 48.75 | 48.76 | 48.24 | 48.31 | 48.31 | - |
| 14 Sept 2022 | 48.82 | 49.21 | 48.58 | 49.00 | 49.00 | - |
| 13 Sept 2022 | 50.08 | 50.28 | 49.20 | 49.23 | 49.23 | - |
| 12 Sept 2022 | 49.46 | 49.67 | 49.28 | 49.65 | 49.65 | 50 |
| 09 Sept 2022 | 49.28 | 49.68 | 49.28 | 49.47 | 49.47 | - |
| 08 Sept 2022 | 49.38 | 49.42 | 49.07 | 49.07 | 49.07 | - |
| 07 Sept 2022 | 48.55 | 48.55 | 48.07 | 48.32 | 48.32 | - |
| 06 Sept 2022 | 49.87 | 49.87 | 49.45 | 49.47 | 49.47 | - |
| 05 Sept 2022 | 50.28 | 50.28 | 50.06 | 50.06 | 50.06 | - |
| 02 Sept 2022 | 50.08 | 50.42 | 49.92 | 50.18 | 50.18 | - |
| 01 Sept 2022 | 50.70 | 50.86 | 50.66 | 50.76 | 50.76 | - |
| 31 Aug 2022 | 51.22 | 51.38 | 51.02 | 51.06 | 51.06 | - |
| 30 Aug 2022 | 51.72 | 51.80 | 51.22 | 51.24 | 51.24 | - |
| 29 Aug 2022 | 51.62 | 51.62 | 51.28 | 51.54 | 51.54 | - |
| 26 Aug 2022 | 53.72 | 53.72 | 53.14 | 53.22 | 53.22 | - |
| 25 Aug 2022 | 53.00 | 53.40 | 52.84 | 53.40 | 53.40 | - |
| 24 Aug 2022 | 53.12 | 53.18 | 52.82 | 52.84 | 52.84 | - |
| 23 Aug 2022 | 53.88 | 54.08 | 53.84 | 53.86 | 53.86 | - |
| 22 Aug 2022 | 54.36 | 54.66 | 54.36 | 54.56 | 54.56 | - |
| 19 Aug 2022 | 54.88 | 54.90 | 54.70 | 54.90 | 54.90 | - |
| 18 Aug 2022 | 54.70 | 54.96 | 54.62 | 54.86 | 54.86 | - |
| 17 Aug 2022 | 55.64 | 55.66 | 55.20 | 55.26 | 55.26 | - |
| 16 Aug 2022 | 54.70 | 54.70 | 54.24 | 54.26 | 54.26 | - |
| 15 Aug 2022 | 54.26 | 54.66 | 54.20 | 54.64 | 54.64 | - |
| 12 Aug 2022 | 53.32 | 53.32 | 52.82 | 53.32 | 53.32 | - |
| 11 Aug 2022 | 53.30 | 53.40 | 53.08 | 53.08 | 53.08 | - |
| 10 Aug 2022 | 53.80 | 53.84 | 52.62 | 52.62 | 52.62 | - |
| 09 Aug 2022 | 54.26 | 54.38 | 54.14 | 54.20 | 54.20 | - |
| 08 Aug 2022 | 54.76 | 55.00 | 54.76 | 54.94 | 54.94 | - |
| 05 Aug 2022 | 55.76 | 55.80 | 55.22 | 55.34 | 55.34 | - |
| 04 Aug 2022 | 55.32 | 55.48 | 55.20 | 55.46 | 55.46 | - |
| 03 Aug 2022 | 55.56 | 55.74 | 55.46 | 55.64 | 55.64 | - |
| 02 Aug 2022 | 55.62 | 55.78 | 55.54 | 55.62 | 55.62 | - |
| 01 Aug 2022 | 56.02 | 56.10 | 55.94 | 56.10 | 56.10 | - |
| 29 Jul 2022 | 55.64 | 55.94 | 54.98 | 55.84 | 55.84 | - |
| 28 Jul 2022 | 54.98 | 55.70 | 54.94 | 55.62 | 55.62 | - |
| 27 Jul 2022 | 54.50 | 55.12 | 54.50 | 55.12 | 55.12 | - |
| 26 Jul 2022 | 54.18 | 54.72 | 54.18 | 54.30 | 54.30 | - |
| 25 Jul 2022 | 54.52 | 54.52 | 54.44 | 54.44 | 54.44 | - |
| 22 Jul 2022 | 54.96 | 55.50 | 54.96 | 55.22 | 55.22 | - |
| 21 Jul 2022 | 54.12 | 54.52 | 54.12 | 54.46 | 54.46 | - |
| 20 Jul 2022 | 53.84 | 54.16 | 53.78 | 54.12 | 54.12 | - |
| 19 Jul 2022 | 53.10 | 53.56 | 52.68 | 53.56 | 53.56 | - |
| 18 Jul 2022 | 52.40 | 53.10 | 52.26 | 53.10 | 53.10 | - |
| 15 Jul 2022 | 52.12 | 52.32 | 51.62 | 52.26 | 52.26 | - |
| 14 Jul 2022 | 53.76 | 54.00 | 52.94 | 52.94 | 52.94 | - |
| 13 Jul 2022 | 53.96 | 54.00 | 53.66 | 53.78 | 53.78 | - |
| 12 Jul 2022 | 54.06 | 54.46 | 54.06 | 54.46 | 54.46 | - |
| 11 Jul 2022 | 54.56 | 54.78 | 54.56 | 54.78 | 54.78 | - |
| 08 Jul 2022 | 55.38 | 55.74 | 55.38 | 55.66 | 55.66 | - |
| 07 Jul 2022 | 55.00 | 55.54 | 54.94 | 55.48 | 55.48 | - |
| 06 Jul 2022 | 53.88 | 54.06 | 53.78 | 54.04 | 54.04 | - |
| 05 Jul 2022 | 52.20 | 53.32 | 52.20 | 52.76 | 52.76 | - |
| 04 Jul 2022 | 52.72 | 52.80 | 52.62 | 52.66 | 52.66 | - |
| 01 Jul 2022 | 52.28 | 52.92 | 52.18 | 52.52 | 52.52 | - |
| 30 Jun 2022 | 51.00 | 51.68 | 51.00 | 51.68 | 51.68 | - |
| 29 Jun 2022 | 51.02 | 51.02 | 50.64 | 50.92 | 50.92 | - |
| 28 Jun 2022 | 50.98 | 51.20 | 50.72 | 50.98 | 50.98 | - |
| 27 Jun 2022 | 51.22 | 51.22 | 50.62 | 50.62 | 50.62 | - |
| 24 Jun 2022 | 50.50 | 50.68 | 50.42 | 50.50 | 50.50 | - |
| 23 Jun 2022 | 49.16 | 49.80 | 49.16 | 49.68 | 49.68 | - |
| 22 Jun 2022 | 49.28 | 49.49 | 49.28 | 49.35 | 49.35 | - |
| 21 Jun 2022 | 49.77 | 49.77 | 49.19 | 49.32 | 49.32 | - |
| 20 Jun 2022 | 48.48 | 48.62 | 48.21 | 48.34 | 48.34 | - |
| 17 Jun 2022 | 48.40 | 48.52 | 48.21 | 48.44 | 48.44 | - |
| 16 Jun 2022 | 50.34 | 50.76 | 49.00 | 49.00 | 49.00 | - |
| 15 Jun 2022 | 49.17 | 49.59 | 49.08 | 49.57 | 49.57 | - |
| 14 Jun 2022 | 50.22 | 50.30 | 49.66 | 49.66 | 49.66 | - |
| 13 Jun 2022 | 50.60 | 50.78 | 50.56 | 50.66 | 50.66 | - |
| 10 Jun 2022 | 51.48 | 51.76 | 51.36 | 51.36 | 51.36 | - |
| 09 Jun 2022 | 51.76 | 52.08 | 51.76 | 51.98 | 51.98 | - |
| 08 Jun 2022 | 53.22 | 53.22 | 52.64 | 52.66 | 52.66 | - |
| 07 Jun 2022 | 50.82 | 50.90 | 50.80 | 50.80 | 50.80 | - |
| 06 Jun 2022 | 50.50 | 50.54 | 50.32 | 50.46 | 50.46 | - |
| 03 Jun 2022 | 51.08 | 51.10 | 50.56 | 50.58 | 50.58 | - |
| 02 Jun 2022 | 50.88 | 50.90 | 50.48 | 50.90 | 50.90 | - |
| 01 Jun 2022 | 51.12 | 51.12 | 50.74 | 50.74 | 50.74 | - |
| 31 May 2022 | 51.56 | 51.70 | 51.26 | 51.26 | 51.26 | - |
| 30 May 2022 | 50.82 | 50.82 | 50.58 | 50.78 | 50.78 | - |
| 27 May 2022 | 50.08 | 50.50 | 49.95 | 50.38 | 50.38 | - |
| 26 May 2022 | 50.06 | 50.60 | 50.06 | 50.60 | 50.60 | - |
| 25 May 2022 | 50.22 | 50.32 | 49.99 | 50.16 | 50.16 | - |
| 24 May 2022 | 50.58 | 50.86 | 50.40 | 50.62 | 50.62 | - |
| 23 May 2022 | 51.52 | 51.60 | 51.06 | 51.06 | 51.06 | - |
| 20 May 2022 | 51.56 | 51.76 | 51.44 | 51.50 | 51.50 | - |
| 19 May 2022 | 51.08 | 51.30 | 50.80 | 50.80 | 50.80 | - |
| 18 May 2022 | 52.40 | 52.44 | 52.26 | 52.38 | 52.38 | - |
| 17 May 2022 | 51.60 | 51.60 | 51.26 | 51.42 | 51.42 | - |
| 16 May 2022 | 52.80 | 52.80 | 52.26 | 52.26 | 52.26 | - |
| 13 May 2022 | 53.18 | 53.34 | 52.96 | 53.32 | 53.32 | - |
| 12 May 2022 | 51.64 | 52.88 | 51.64 | 52.88 | 52.88 | - |
| 11 May 2022 | 52.02 | 52.22 | 51.50 | 51.50 | 51.50 | - |
| 10 May 2022 | 51.54 | 52.08 | 51.48 | 51.72 | 51.72 | - |
| 09 May 2022 | 52.16 | 52.34 | 52.00 | 52.02 | 52.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
