FJI.BE - FUJIFILM Holdings Corp

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202356.6856.8056.6856.7056.7050
26 May 202356.0056.8656.0056.7856.78-
25 May 202355.7055.8855.7055.8855.88-
24 May 202355.5455.7055.3855.6055.60-
23 May 2023------
22 May 202355.5455.7255.5455.6855.68-
19 May 202355.3455.4055.1655.3055.30-
18 May 202354.0654.0853.9454.0854.08-
17 May 202353.4854.2253.4654.2254.22-
16 May 202353.8053.8053.5853.7653.76-
15 May 202352.5053.0252.4853.0253.02-
12 May 202352.3453.2052.2853.2053.20-
11 May 202351.9252.2451.9252.1052.10-
10 May 202348.6450.5048.6450.5050.50-
09 May 202349.0149.0848.7948.8448.84-
08 May 202348.3748.4448.3148.4448.44-
05 May 202347.4347.7447.4347.7447.74-
04 May 202347.1247.4847.0647.4347.43-
03 May 202347.1547.2547.0647.0647.06-
02 May 202347.2947.6347.0847.0847.08-
28 Apr 202347.4447.4446.9447.2147.21-
27 Apr 202346.7647.1446.7647.1447.14-
26 Apr 202346.9646.9646.5946.5946.59-
25 Apr 202346.6547.2246.6547.2247.22-
24 Apr 202346.8346.8846.5346.7946.79-
21 Apr 202346.7546.8146.4946.5446.54-
20 Apr 202345.9246.5645.9246.4946.49-
19 Apr 202346.3546.4246.3146.3146.31-
18 Apr 202346.5646.6246.5346.5746.57-
17 Apr 202346.4046.5446.3746.5446.54-
14 Apr 202346.4246.4846.2446.2446.24-
13 Apr 202346.1446.3146.1046.3146.31-
12 Apr 202346.3046.3745.9846.0046.00-
11 Apr 2023------
06 Apr 202346.1946.1945.8645.8645.86-
05 Apr 202346.1246.4045.7745.7745.77-
04 Apr 202346.3246.3245.9546.2846.28-
03 Apr 202346.6346.7546.5146.6846.68-
31 Mar 202346.2746.5246.2046.5246.52-
30 Mar 202346.1146.2645.7245.8745.87-
30 Mar 202370 Dividend
29 Mar 202346.2246.2245.8545.85-24.15-
28 Mar 202346.3546.3546.1146.29-24.38-
27 Mar 202345.9946.1045.7245.84-24.14-
24 Mar 202345.8846.4545.8345.83-24.14-
23 Mar 202345.5846.0045.5446.00-24.23-
22 Mar 202345.7345.7745.4345.77-24.11-
21 Mar 202345.7245.7345.4445.73-24.09-
20 Mar 202346.1646.3045.6245.75-24.10-
17 Mar 202345.5145.5145.1845.41-23.92-
16 Mar 202345.1545.2344.9244.92-23.66-
15 Mar 202344.3945.2344.3944.62-23.50-
14 Mar 202344.0644.5543.5444.55-23.47-
13 Mar 202344.5444.8344.5444.55-23.47-
10 Mar 202344.8845.0844.8644.97-23.69-
09 Mar 202345.8345.9445.6545.67-24.06-
08 Mar 202345.8046.0045.8045.93-24.19-
07 Mar 202345.4845.6545.4845.65-24.04-
06 Mar 202345.2945.2945.0145.06-23.73-
03 Mar 202344.6844.9444.6844.94-23.67-
02 Mar 202344.1144.2544.1144.25-23.31-
01 Mar 202343.8443.8743.7143.72-23.03-
28 Feb 202344.1044.1143.8044.09-23.22-
27 Feb 202344.4544.7144.4344.52-23.45-
24 Feb 202344.7544.7744.3644.36-23.37-
23 Feb 202344.0044.3543.9844.35-23.36-
22 Feb 202343.9844.1443.9844.04-23.20-
21 Feb 202344.3044.3344.1844.30-23.33-
20 Feb 202344.7144.7844.6744.71-23.55-
17 Feb 202344.6144.6844.3144.31-23.34-
16 Feb 202345.0445.0844.8844.93-23.67-
15 Feb 202345.3645.3645.1845.18-23.80-
14 Feb 202346.2646.2845.8945.89-24.17-
13 Feb 202346.2246.2545.9546.24-24.36-
10 Feb 202346.5146.9946.5146.76-24.63-
09 Feb 202347.3947.4647.2647.26-24.89-
08 Feb 202349.1650.2649.1649.80-26.23-
07 Feb 202348.5249.0648.5148.51-25.55-
06 Feb 202348.2648.5148.1148.51-25.55-
03 Feb 202348.8448.8648.1648.28-25.43-
02 Feb 202348.0048.7848.0048.74-25.67-
01 Feb 202347.9448.1947.9448.04-25.30-
31 Jan 202348.3348.4548.2348.24-25.41-
30 Jan 202348.9748.9748.5548.65-25.62-
27 Jan 202348.8348.8548.8048.85-25.73-
26 Jan 202348.9548.9548.7548.78-25.69-
25 Jan 202348.6949.1148.6948.86-25.74-
24 Jan 202348.6848.7348.5848.62-25.61-
23 Jan 202347.6248.0847.6247.94-25.25-
20 Jan 202347.9148.1847.8048.18-25.38-
19 Jan 202348.3548.3548.0448.06-25.31-
18 Jan 202347.7448.8047.7448.23-25.40-
17 Jan 202347.4447.8247.4447.75-25.15-
16 Jan 202346.9247.2346.8447.22-24.87-
13 Jan 202347.3047.4547.2847.28-24.90-
12 Jan 202347.2247.5747.2247.33-24.93-
11 Jan 202347.3247.4047.1347.26-24.89-
10 Jan 202346.4346.6946.3946.61-24.55-
09 Jan 202347.1247.1246.9646.97-24.74-
06 Jan 202347.0647.0646.8746.90-24.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...