Singapore markets open in 7 hours 47 minutes

FUJIFILM Holdings Corp (FJI.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
48.85+0.07 (+0.14%)
At close: 08:38PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202348.8348.8548.8048.8548.85-
26 Jan 202348.9548.9548.7548.7848.78-
25 Jan 202348.6949.1148.6948.8648.86-
24 Jan 202348.6848.7348.5848.6248.62-
23 Jan 202347.6248.0847.6247.9447.94-
20 Jan 202347.9148.1847.8048.1848.18-
19 Jan 202348.3548.3548.0448.0648.06-
18 Jan 202347.7448.8047.7448.2348.23-
17 Jan 202347.4447.8247.4447.7547.75-
16 Jan 202346.9247.2346.8447.2247.22-
13 Jan 202347.3047.4547.2847.2847.28-
12 Jan 202347.2247.5747.2247.3347.33-
11 Jan 202347.3247.4047.1347.2647.26-
10 Jan 202346.4346.6946.3946.6146.61-
09 Jan 202347.1247.1246.9646.9746.97-
06 Jan 202347.0647.0646.8746.9046.90-
05 Jan 202347.2747.3247.0747.0947.09-
04 Jan 202347.6047.6046.7646.8146.81-
03 Jan 202347.9148.3847.3147.3147.31-
02 Jan 202347.3947.5647.3347.5647.56-
30 Dec 202246.9847.1946.9847.1147.11-
29 Dec 202246.7847.0746.6846.9946.99-
28 Dec 202246.7147.0946.6846.6846.68-
27 Dec 202247.2347.2447.1047.1047.10-
23 Dec 202247.7247.7547.3947.4347.43-
22 Dec 202247.7947.8346.9946.9946.99-
21 Dec 202247.8047.9347.7347.7847.78-
20 Dec 202248.3648.7748.3548.7348.73-
19 Dec 202248.6148.6648.3648.3948.39-
16 Dec 202248.6749.4248.6749.0149.01-
15 Dec 202250.1250.1249.1049.1049.10-
14 Dec 202250.3650.5850.3450.3850.38-
13 Dec 202249.6950.7849.6950.6450.64-
12 Dec 202248.7149.1748.4849.1749.17-
09 Dec 202248.9749.1448.9148.9848.98-
08 Dec 202248.9048.9048.7348.7348.73-
07 Dec 202249.0749.0748.8649.0149.01-
06 Dec 202249.7550.0249.7549.9849.98-
05 Dec 202250.4650.5250.1050.1650.16-
02 Dec 202250.6451.0050.6450.8050.80-
01 Dec 202251.4251.4451.0651.1251.12-
30 Nov 202251.0251.3450.6451.3451.34-
29 Nov 202251.1051.2651.1051.2451.24-
28 Nov 202251.8051.8051.2651.5651.56-
25 Nov 202251.6451.8651.5051.7451.74-
24 Nov 202251.3451.8851.3451.8251.82-
23 Nov 202251.8251.8251.1451.2851.28-
22 Nov 202250.4050.9250.4050.8250.82-
21 Nov 202250.7250.7250.3650.3650.36-
18 Nov 202250.5850.6850.5250.6250.62-
17 Nov 202250.2850.5450.1650.5050.50-
16 Nov 202250.8050.9450.7250.9250.92-
15 Nov 202251.0051.5250.9451.4051.40-
14 Nov 202251.7851.7851.3451.4451.44-
11 Nov 202252.0052.3651.1052.0852.08-
10 Nov 202246.3648.3746.3648.2848.28-
09 Nov 202247.7547.8247.6947.7047.70-
08 Nov 202247.6647.8047.4847.6147.61-
07 Nov 202247.0847.3946.9347.3947.39-
04 Nov 202246.7946.8846.6646.6646.66-
03 Nov 202246.8146.8346.7046.8246.82-
02 Nov 202246.7346.8546.6546.6546.65-
01 Nov 202246.4446.5346.3746.4846.48-
31 Oct 202246.3246.3345.7246.1546.15-
28 Oct 202246.1246.5945.8646.5946.59-
27 Oct 202246.2146.2646.0146.2646.26-
26 Oct 202246.7646.9646.7646.8246.82-
25 Oct 202247.0747.2847.0347.2547.25-
24 Oct 202246.6546.6546.5346.5446.54-
21 Oct 202246.1447.0445.9346.7346.73-
20 Oct 202246.4146.6446.3146.3646.36-
19 Oct 202246.7646.9246.7546.8746.87-
18 Oct 202246.7246.7746.6146.6246.62-
17 Oct 202246.7846.7946.1546.4146.41-
14 Oct 202247.2647.2646.7646.7646.76-
13 Oct 202246.8647.2646.2647.2547.25-
12 Oct 202247.1347.1746.7746.9346.93-
11 Oct 202247.0747.0846.7747.0547.05-
10 Oct 202248.7548.9548.0248.0248.02-
07 Oct 202249.0549.0748.6148.6848.68-
06 Oct 202248.8749.1648.8548.8548.85-
05 Oct 202249.0849.3949.0149.3549.35-
04 Oct 202248.7248.7248.2748.2748.27-
03 Oct 202247.8648.3347.8548.3348.33-
30 Sept 202246.5746.8746.5246.6146.61-
29 Sept 202248.1948.2447.2247.2447.24-
29 Sept 202260 Dividend
28 Sept 202248.5948.6648.0748.07-11.93-
27 Sept 202247.8047.9347.3247.32-11.74-
26 Sept 202246.9847.1746.9147.16-11.70-
23 Sept 202247.9148.0447.3547.35-11.75-
22 Sept 202247.4348.0347.1747.88-11.88-
21 Sept 202247.2247.8447.2147.84-11.87-
20 Sept 202247.7547.7647.2147.21-11.72-
19 Sept 202247.9047.9047.5047.71-11.84-
16 Sept 202247.9048.0447.8648.00-11.91-
15 Sept 202248.7548.7648.2448.31-11.99-
14 Sept 202248.8249.2148.5849.00-12.16-
13 Sept 202250.0850.2849.2049.23-12.22-
12 Sept 202249.4649.6749.2849.65-12.3250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...