Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,283.29 -9.84 (-0.30%) Nikkei
37,706.02 -754.06 (-1.96%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,134.87 -2,609.68 (-3.91%) CMC Crypto 200
1,384.81 -39.29 (-2.76%)
FUJIFILM Holdings Corp (FJI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 20.53 | 20.53 | 20.42 | 20.44 | 20.44 | - |
| 23 Apr 2024 | 20.15 | 20.17 | 20.11 | 20.17 | 20.17 | - |
| 22 Apr 2024 | 20.26 | 20.44 | 20.25 | 20.44 | 20.44 | - |
| 19 Apr 2024 | 20.33 | 20.38 | 20.24 | 20.24 | 20.24 | - |
| 18 Apr 2024 | 20.24 | 20.48 | 20.20 | 20.31 | 20.31 | - |
| 17 Apr 2024 | 21.75 | 21.75 | 20.80 | 20.80 | 20.80 | - |
| 16 Apr 2024 | 20.72 | 20.72 | 20.65 | 20.70 | 20.70 | - |
| 15 Apr 2024 | 21.05 | 21.14 | 20.92 | 20.92 | 20.92 | - |
| 12 Apr 2024 | 21.24 | 21.34 | 21.07 | 21.07 | 21.07 | - |
| 11 Apr 2024 | 20.52 | 20.64 | 20.41 | 20.64 | 20.64 | - |
| 10 Apr 2024 | 20.44 | 20.48 | 20.35 | 20.35 | 20.35 | - |
| 09 Apr 2024 | 20.54 | 20.54 | 20.40 | 20.51 | 20.51 | - |
| 08 Apr 2024 | 20.66 | 20.73 | 20.60 | 20.60 | 20.60 | - |
| 05 Apr 2024 | 20.35 | 20.45 | 20.35 | 20.42 | 20.42 | - |
| 04 Apr 2024 | 20.53 | 20.54 | 20.46 | 20.46 | 20.46 | - |
| 03 Apr 2024 | 20.15 | 20.43 | 20.15 | 20.43 | 20.43 | - |
| 02 Apr 2024 | 20.58 | 20.71 | 20.34 | 20.43 | 20.43 | - |
| 28 Mar 2024 | 20.71 | 21.14 | 20.71 | 20.97 | 20.97 | - |
| 28 Mar 2024 | 3.333333 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 20.77 | 20.77 | 20.53 | 20.70 | 17.37 | - |
| 26 Mar 2024 | 20.94 | 21.01 | 20.94 | 21.00 | 17.62 | - |
| 25 Mar 2024 | 20.93 | 21.02 | 20.93 | 20.98 | 17.60 | - |
| 22 Mar 2024 | 21.03 | 21.07 | 21.03 | 21.05 | 17.66 | - |
| 21 Mar 2024 | 21.05 | 21.25 | 21.05 | 21.21 | 17.79 | - |
| 20 Mar 2024 | 20.63 | 20.72 | 20.63 | 20.71 | 17.37 | - |
| 19 Mar 2024 | 20.66 | 20.73 | 20.64 | 20.73 | 17.39 | - |
| 18 Mar 2024 | 20.60 | 20.61 | 20.53 | 20.61 | 17.29 | - |
| 15 Mar 2024 | 20.23 | 20.34 | 20.23 | 20.29 | 17.03 | - |
| 14 Mar 2024 | 20.17 | 20.17 | 20.00 | 20.02 | 16.80 | - |
| 13 Mar 2024 | 19.95 | 19.99 | 19.95 | 19.97 | 16.75 | - |
| 12 Mar 2024 | 20.06 | 20.23 | 20.01 | 20.23 | 16.98 | - |
| 11 Mar 2024 | 20.17 | 20.17 | 19.92 | 19.92 | 16.71 | - |
| 08 Mar 2024 | 20.40 | 20.44 | 20.25 | 20.25 | 16.99 | - |
| 07 Mar 2024 | 20.42 | 20.52 | 20.33 | 20.47 | 17.17 | - |
| 06 Mar 2024 | 20.37 | 20.53 | 20.37 | 20.47 | 17.17 | - |
| 05 Mar 2024 | 20.28 | 20.38 | 20.25 | 20.25 | 16.99 | - |
| 04 Mar 2024 | 20.15 | 20.21 | 20.15 | 20.21 | 16.96 | - |
| 01 Mar 2024 | 20.03 | 20.13 | 20.03 | 20.11 | 16.87 | - |
| 29 Feb 2024 | 19.57 | 19.61 | 19.51 | 19.59 | 16.44 | - |
| 28 Feb 2024 | 19.74 | 19.78 | 19.70 | 19.76 | 16.58 | - |
| 27 Feb 2024 | 19.88 | 20.07 | 19.88 | 20.07 | 16.84 | - |
| 26 Feb 2024 | 19.73 | 19.77 | 19.73 | 19.73 | 16.55 | - |
| 23 Feb 2024 | 19.51 | 19.55 | 19.51 | 19.55 | 16.40 | - |
| 22 Feb 2024 | 19.37 | 19.50 | 19.33 | 19.50 | 16.36 | - |
| 21 Feb 2024 | 19.31 | 19.31 | 19.21 | 19.25 | 16.15 | - |
| 20 Feb 2024 | 19.30 | 19.33 | 19.14 | 19.17 | 16.08 | - |
| 19 Feb 2024 | 19.43 | 19.53 | 19.43 | 19.49 | 16.35 | - |
| 16 Feb 2024 | 19.45 | 19.45 | 19.31 | 19.32 | 16.21 | - |
| 15 Feb 2024 | 19.21 | 19.38 | 19.21 | 19.37 | 16.25 | - |
| 14 Feb 2024 | 19.19 | 19.31 | 19.19 | 19.27 | 16.16 | - |
| 13 Feb 2024 | 19.35 | 19.35 | 19.05 | 19.05 | 15.98 | - |
| 12 Feb 2024 | 19.05 | 19.07 | 19.00 | 19.07 | 16.00 | - |
| 09 Feb 2024 | 18.96 | 19.03 | 18.91 | 19.03 | 15.97 | - |
| 08 Feb 2024 | 20.13 | 20.38 | 19.95 | 20.13 | 16.89 | - |
| 07 Feb 2024 | 20.50 | 20.63 | 20.49 | 20.63 | 17.31 | - |
| 06 Feb 2024 | 20.41 | 20.61 | 20.41 | 20.55 | 17.24 | - |
| 05 Feb 2024 | 20.35 | 20.67 | 20.27 | 20.67 | 17.34 | - |
| 02 Feb 2024 | 19.86 | 19.93 | 19.80 | 19.93 | 16.72 | - |
| 01 Feb 2024 | 19.61 | 19.76 | 19.61 | 19.66 | 16.49 | - |
| 31 Jan 2024 | 19.61 | 19.66 | 19.51 | 19.51 | 16.37 | - |
| 30 Jan 2024 | 19.42 | 19.45 | 19.35 | 19.45 | 16.32 | - |
| 29 Jan 2024 | 19.38 | 19.46 | 19.38 | 19.46 | 16.33 | - |
| 26 Jan 2024 | 19.19 | 19.24 | 19.19 | 19.24 | 16.14 | - |
| 25 Jan 2024 | 19.11 | 19.19 | 18.95 | 19.13 | 16.05 | - |
| 24 Jan 2024 | 19.13 | 19.17 | 19.02 | 19.02 | 15.96 | - |
| 23 Jan 2024 | 19.13 | 19.23 | 19.07 | 19.21 | 16.11 | - |
| 22 Jan 2024 | 19.19 | 19.27 | 19.19 | 19.21 | 16.11 | - |
| 19 Jan 2024 | 19.09 | 19.22 | 19.08 | 19.22 | 16.12 | - |
| 18 Jan 2024 | 19.09 | 19.31 | 19.09 | 19.31 | 16.20 | - |
| 17 Jan 2024 | 19.28 | 19.28 | 19.13 | 19.15 | 16.07 | - |
| 16 Jan 2024 | 19.33 | 19.49 | 19.31 | 19.39 | 16.26 | - |
| 15 Jan 2024 | 19.35 | 19.35 | 19.24 | 19.25 | 16.15 | - |
| 12 Jan 2024 | 19.33 | 19.39 | 19.21 | 19.39 | 16.27 | - |
| 11 Jan 2024 | 18.79 | 18.82 | 18.63 | 18.71 | 15.70 | - |
| 10 Jan 2024 | 18.54 | 18.64 | 18.54 | 18.61 | 15.62 | - |
| 09 Jan 2024 | 18.25 | 18.27 | 18.19 | 18.27 | 15.33 | - |
| 08 Jan 2024 | 18.04 | 18.11 | 17.99 | 18.11 | 15.19 | - |
| 05 Jan 2024 | 17.86 | 18.02 | 17.85 | 17.99 | 15.10 | - |
| 04 Jan 2024 | 18.13 | 18.17 | 18.06 | 18.06 | 15.15 | - |
| 03 Jan 2024 | 17.99 | 17.99 | 17.87 | 17.90 | 15.02 | - |
| 02 Jan 2024 | 18.09 | 18.13 | 18.01 | 18.01 | 15.11 | - |
| 29 Dec 2023 | 18.05 | 18.09 | 18.01 | 18.01 | 15.11 | - |
| 28 Dec 2023 | 18.01 | 18.05 | 17.97 | 18.04 | 15.14 | - |
| 27 Dec 2023 | 18.11 | 18.11 | 17.98 | 18.02 | 15.12 | - |
| 22 Dec 2023 | 18.25 | 18.35 | 18.24 | 18.32 | 15.37 | - |
| 21 Dec 2023 | 18.12 | 18.15 | 18.07 | 18.15 | 15.23 | - |
| 20 Dec 2023 | 18.44 | 18.44 | 18.21 | 18.21 | 15.27 | - |
| 19 Dec 2023 | 18.15 | 18.22 | 17.95 | 17.95 | 15.06 | - |
| 18 Dec 2023 | 18.00 | 18.03 | 17.77 | 17.78 | 14.92 | - |
| 15 Dec 2023 | 18.33 | 18.39 | 18.33 | 18.33 | 15.38 | - |
| 14 Dec 2023 | 18.85 | 18.85 | 18.60 | 18.60 | 15.60 | - |
| 13 Dec 2023 | 18.25 | 18.46 | 18.23 | 18.46 | 15.49 | - |
| 12 Dec 2023 | 18.54 | 18.56 | 18.51 | 18.56 | 15.57 | - |
| 11 Dec 2023 | 18.47 | 18.65 | 18.47 | 18.65 | 15.64 | - |
| 08 Dec 2023 | 18.42 | 18.48 | 18.39 | 18.44 | 15.47 | - |
| 07 Dec 2023 | 18.22 | 18.22 | 18.06 | 18.17 | 15.25 | - |
| 06 Dec 2023 | 18.29 | 18.31 | 18.01 | 18.11 | 15.20 | - |
| 05 Dec 2023 | 17.84 | 17.93 | 17.84 | 17.93 | 15.05 | - |
| 04 Dec 2023 | 17.95 | 17.95 | 17.87 | 17.87 | 15.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.