FJI.BE - FUJIFILM Holdings Corp
Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 56.68 | 56.80 | 56.68 | 56.70 | 56.70 | 50 |
| 26 May 2023 | 56.00 | 56.86 | 56.00 | 56.78 | 56.78 | - |
| 25 May 2023 | 55.70 | 55.88 | 55.70 | 55.88 | 55.88 | - |
| 24 May 2023 | 55.54 | 55.70 | 55.38 | 55.60 | 55.60 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 55.54 | 55.72 | 55.54 | 55.68 | 55.68 | - |
| 19 May 2023 | 55.34 | 55.40 | 55.16 | 55.30 | 55.30 | - |
| 18 May 2023 | 54.06 | 54.08 | 53.94 | 54.08 | 54.08 | - |
| 17 May 2023 | 53.48 | 54.22 | 53.46 | 54.22 | 54.22 | - |
| 16 May 2023 | 53.80 | 53.80 | 53.58 | 53.76 | 53.76 | - |
| 15 May 2023 | 52.50 | 53.02 | 52.48 | 53.02 | 53.02 | - |
| 12 May 2023 | 52.34 | 53.20 | 52.28 | 53.20 | 53.20 | - |
| 11 May 2023 | 51.92 | 52.24 | 51.92 | 52.10 | 52.10 | - |
| 10 May 2023 | 48.64 | 50.50 | 48.64 | 50.50 | 50.50 | - |
| 09 May 2023 | 49.01 | 49.08 | 48.79 | 48.84 | 48.84 | - |
| 08 May 2023 | 48.37 | 48.44 | 48.31 | 48.44 | 48.44 | - |
| 05 May 2023 | 47.43 | 47.74 | 47.43 | 47.74 | 47.74 | - |
| 04 May 2023 | 47.12 | 47.48 | 47.06 | 47.43 | 47.43 | - |
| 03 May 2023 | 47.15 | 47.25 | 47.06 | 47.06 | 47.06 | - |
| 02 May 2023 | 47.29 | 47.63 | 47.08 | 47.08 | 47.08 | - |
| 28 Apr 2023 | 47.44 | 47.44 | 46.94 | 47.21 | 47.21 | - |
| 27 Apr 2023 | 46.76 | 47.14 | 46.76 | 47.14 | 47.14 | - |
| 26 Apr 2023 | 46.96 | 46.96 | 46.59 | 46.59 | 46.59 | - |
| 25 Apr 2023 | 46.65 | 47.22 | 46.65 | 47.22 | 47.22 | - |
| 24 Apr 2023 | 46.83 | 46.88 | 46.53 | 46.79 | 46.79 | - |
| 21 Apr 2023 | 46.75 | 46.81 | 46.49 | 46.54 | 46.54 | - |
| 20 Apr 2023 | 45.92 | 46.56 | 45.92 | 46.49 | 46.49 | - |
| 19 Apr 2023 | 46.35 | 46.42 | 46.31 | 46.31 | 46.31 | - |
| 18 Apr 2023 | 46.56 | 46.62 | 46.53 | 46.57 | 46.57 | - |
| 17 Apr 2023 | 46.40 | 46.54 | 46.37 | 46.54 | 46.54 | - |
| 14 Apr 2023 | 46.42 | 46.48 | 46.24 | 46.24 | 46.24 | - |
| 13 Apr 2023 | 46.14 | 46.31 | 46.10 | 46.31 | 46.31 | - |
| 12 Apr 2023 | 46.30 | 46.37 | 45.98 | 46.00 | 46.00 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 46.19 | 46.19 | 45.86 | 45.86 | 45.86 | - |
| 05 Apr 2023 | 46.12 | 46.40 | 45.77 | 45.77 | 45.77 | - |
| 04 Apr 2023 | 46.32 | 46.32 | 45.95 | 46.28 | 46.28 | - |
| 03 Apr 2023 | 46.63 | 46.75 | 46.51 | 46.68 | 46.68 | - |
| 31 Mar 2023 | 46.27 | 46.52 | 46.20 | 46.52 | 46.52 | - |
| 30 Mar 2023 | 46.11 | 46.26 | 45.72 | 45.87 | 45.87 | - |
| 30 Mar 2023 | 70 Dividend | |||||
| 29 Mar 2023 | 46.22 | 46.22 | 45.85 | 45.85 | -24.15 | - |
| 28 Mar 2023 | 46.35 | 46.35 | 46.11 | 46.29 | -24.38 | - |
| 27 Mar 2023 | 45.99 | 46.10 | 45.72 | 45.84 | -24.14 | - |
| 24 Mar 2023 | 45.88 | 46.45 | 45.83 | 45.83 | -24.14 | - |
| 23 Mar 2023 | 45.58 | 46.00 | 45.54 | 46.00 | -24.23 | - |
| 22 Mar 2023 | 45.73 | 45.77 | 45.43 | 45.77 | -24.11 | - |
| 21 Mar 2023 | 45.72 | 45.73 | 45.44 | 45.73 | -24.09 | - |
| 20 Mar 2023 | 46.16 | 46.30 | 45.62 | 45.75 | -24.10 | - |
| 17 Mar 2023 | 45.51 | 45.51 | 45.18 | 45.41 | -23.92 | - |
| 16 Mar 2023 | 45.15 | 45.23 | 44.92 | 44.92 | -23.66 | - |
| 15 Mar 2023 | 44.39 | 45.23 | 44.39 | 44.62 | -23.50 | - |
| 14 Mar 2023 | 44.06 | 44.55 | 43.54 | 44.55 | -23.47 | - |
| 13 Mar 2023 | 44.54 | 44.83 | 44.54 | 44.55 | -23.47 | - |
| 10 Mar 2023 | 44.88 | 45.08 | 44.86 | 44.97 | -23.69 | - |
| 09 Mar 2023 | 45.83 | 45.94 | 45.65 | 45.67 | -24.06 | - |
| 08 Mar 2023 | 45.80 | 46.00 | 45.80 | 45.93 | -24.19 | - |
| 07 Mar 2023 | 45.48 | 45.65 | 45.48 | 45.65 | -24.04 | - |
| 06 Mar 2023 | 45.29 | 45.29 | 45.01 | 45.06 | -23.73 | - |
| 03 Mar 2023 | 44.68 | 44.94 | 44.68 | 44.94 | -23.67 | - |
| 02 Mar 2023 | 44.11 | 44.25 | 44.11 | 44.25 | -23.31 | - |
| 01 Mar 2023 | 43.84 | 43.87 | 43.71 | 43.72 | -23.03 | - |
| 28 Feb 2023 | 44.10 | 44.11 | 43.80 | 44.09 | -23.22 | - |
| 27 Feb 2023 | 44.45 | 44.71 | 44.43 | 44.52 | -23.45 | - |
| 24 Feb 2023 | 44.75 | 44.77 | 44.36 | 44.36 | -23.37 | - |
| 23 Feb 2023 | 44.00 | 44.35 | 43.98 | 44.35 | -23.36 | - |
| 22 Feb 2023 | 43.98 | 44.14 | 43.98 | 44.04 | -23.20 | - |
| 21 Feb 2023 | 44.30 | 44.33 | 44.18 | 44.30 | -23.33 | - |
| 20 Feb 2023 | 44.71 | 44.78 | 44.67 | 44.71 | -23.55 | - |
| 17 Feb 2023 | 44.61 | 44.68 | 44.31 | 44.31 | -23.34 | - |
| 16 Feb 2023 | 45.04 | 45.08 | 44.88 | 44.93 | -23.67 | - |
| 15 Feb 2023 | 45.36 | 45.36 | 45.18 | 45.18 | -23.80 | - |
| 14 Feb 2023 | 46.26 | 46.28 | 45.89 | 45.89 | -24.17 | - |
| 13 Feb 2023 | 46.22 | 46.25 | 45.95 | 46.24 | -24.36 | - |
| 10 Feb 2023 | 46.51 | 46.99 | 46.51 | 46.76 | -24.63 | - |
| 09 Feb 2023 | 47.39 | 47.46 | 47.26 | 47.26 | -24.89 | - |
| 08 Feb 2023 | 49.16 | 50.26 | 49.16 | 49.80 | -26.23 | - |
| 07 Feb 2023 | 48.52 | 49.06 | 48.51 | 48.51 | -25.55 | - |
| 06 Feb 2023 | 48.26 | 48.51 | 48.11 | 48.51 | -25.55 | - |
| 03 Feb 2023 | 48.84 | 48.86 | 48.16 | 48.28 | -25.43 | - |
| 02 Feb 2023 | 48.00 | 48.78 | 48.00 | 48.74 | -25.67 | - |
| 01 Feb 2023 | 47.94 | 48.19 | 47.94 | 48.04 | -25.30 | - |
| 31 Jan 2023 | 48.33 | 48.45 | 48.23 | 48.24 | -25.41 | - |
| 30 Jan 2023 | 48.97 | 48.97 | 48.55 | 48.65 | -25.62 | - |
| 27 Jan 2023 | 48.83 | 48.85 | 48.80 | 48.85 | -25.73 | - |
| 26 Jan 2023 | 48.95 | 48.95 | 48.75 | 48.78 | -25.69 | - |
| 25 Jan 2023 | 48.69 | 49.11 | 48.69 | 48.86 | -25.74 | - |
| 24 Jan 2023 | 48.68 | 48.73 | 48.58 | 48.62 | -25.61 | - |
| 23 Jan 2023 | 47.62 | 48.08 | 47.62 | 47.94 | -25.25 | - |
| 20 Jan 2023 | 47.91 | 48.18 | 47.80 | 48.18 | -25.38 | - |
| 19 Jan 2023 | 48.35 | 48.35 | 48.04 | 48.06 | -25.31 | - |
| 18 Jan 2023 | 47.74 | 48.80 | 47.74 | 48.23 | -25.40 | - |
| 17 Jan 2023 | 47.44 | 47.82 | 47.44 | 47.75 | -25.15 | - |
| 16 Jan 2023 | 46.92 | 47.23 | 46.84 | 47.22 | -24.87 | - |
| 13 Jan 2023 | 47.30 | 47.45 | 47.28 | 47.28 | -24.90 | - |
| 12 Jan 2023 | 47.22 | 47.57 | 47.22 | 47.33 | -24.93 | - |
| 11 Jan 2023 | 47.32 | 47.40 | 47.13 | 47.26 | -24.89 | - |
| 10 Jan 2023 | 46.43 | 46.69 | 46.39 | 46.61 | -24.55 | - |
| 09 Jan 2023 | 47.12 | 47.12 | 46.96 | 46.97 | -24.74 | - |
| 06 Jan 2023 | 47.06 | 47.06 | 46.87 | 46.90 | -24.70 | - |
| *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.