Singapore markets closed

FUJIFILM HOLDINGS CORP. (FJI.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
47.35-0.53 (-1.11%)
At close: 08:38PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202247.9148.0447.3547.3547.35-
22 Sept 202247.4348.0347.1747.8847.88-
21 Sept 202247.2247.8447.2147.8447.84-
20 Sept 202247.7547.7647.2147.2147.21-
19 Sept 202247.9047.9047.5047.7147.71-
16 Sept 202247.9048.0447.8648.0048.00-
15 Sept 202248.7548.7648.2448.3148.31-
14 Sept 202248.8249.2148.5849.0049.00-
13 Sept 202250.0850.2849.2049.2349.23-
12 Sept 202249.4649.6749.2849.6549.6550
09 Sept 202249.2849.6849.2849.4749.47-
08 Sept 202249.3849.4249.0749.0749.07-
07 Sept 202248.5548.5548.0748.3248.32-
06 Sept 202249.8749.8749.4549.4749.47-
05 Sept 202250.2850.2850.0650.0650.06-
02 Sept 202250.0850.4249.9250.1850.18-
01 Sept 202250.7050.8650.6650.7650.76-
31 Aug 202251.2251.3851.0251.0651.06-
30 Aug 202251.7251.8051.2251.2451.24-
29 Aug 202251.6251.6251.2851.5451.54-
26 Aug 202253.7253.7253.1453.2253.22-
25 Aug 202253.0053.4052.8453.4053.40-
24 Aug 202253.1253.1852.8252.8452.84-
23 Aug 202253.8854.0853.8453.8653.86-
22 Aug 202254.3654.6654.3654.5654.56-
19 Aug 202254.8854.9054.7054.9054.90-
18 Aug 202254.7054.9654.6254.8654.86-
17 Aug 202255.6455.6655.2055.2655.26-
16 Aug 202254.7054.7054.2454.2654.26-
15 Aug 202254.2654.6654.2054.6454.64-
12 Aug 202253.3253.3252.8253.3253.32-
11 Aug 202253.3053.4053.0853.0853.08-
10 Aug 202253.8053.8452.6252.6252.62-
09 Aug 202254.2654.3854.1454.2054.20-
08 Aug 202254.7655.0054.7654.9454.94-
05 Aug 202255.7655.8055.2255.3455.34-
04 Aug 202255.3255.4855.2055.4655.46-
03 Aug 202255.5655.7455.4655.6455.64-
02 Aug 202255.6255.7855.5455.6255.62-
01 Aug 202256.0256.1055.9456.1056.10-
29 Jul 202255.6455.9454.9855.8455.84-
28 Jul 202254.9855.7054.9455.6255.62-
27 Jul 202254.5055.1254.5055.1255.12-
26 Jul 202254.1854.7254.1854.3054.30-
25 Jul 202254.5254.5254.4454.4454.44-
22 Jul 202254.9655.5054.9655.2255.22-
21 Jul 202254.1254.5254.1254.4654.46-
20 Jul 202253.8454.1653.7854.1254.12-
19 Jul 202253.1053.5652.6853.5653.56-
18 Jul 202252.4053.1052.2653.1053.10-
15 Jul 202252.1252.3251.6252.2652.26-
14 Jul 202253.7654.0052.9452.9452.94-
13 Jul 202253.9654.0053.6653.7853.78-
12 Jul 202254.0654.4654.0654.4654.46-
11 Jul 202254.5654.7854.5654.7854.78-
08 Jul 202255.3855.7455.3855.6655.66-
07 Jul 202255.0055.5454.9455.4855.48-
06 Jul 202253.8854.0653.7854.0454.04-
05 Jul 202252.2053.3252.2052.7652.76-
04 Jul 202252.7252.8052.6252.6652.66-
01 Jul 202252.2852.9252.1852.5252.52-
30 Jun 202251.0051.6851.0051.6851.68-
29 Jun 202251.0251.0250.6450.9250.92-
28 Jun 202250.9851.2050.7250.9850.98-
27 Jun 202251.2251.2250.6250.6250.62-
24 Jun 202250.5050.6850.4250.5050.50-
23 Jun 202249.1649.8049.1649.6849.68-
22 Jun 202249.2849.4949.2849.3549.35-
21 Jun 202249.7749.7749.1949.3249.32-
20 Jun 202248.4848.6248.2148.3448.34-
17 Jun 202248.4048.5248.2148.4448.44-
16 Jun 202250.3450.7649.0049.0049.00-
15 Jun 202249.1749.5949.0849.5749.57-
14 Jun 202250.2250.3049.6649.6649.66-
13 Jun 202250.6050.7850.5650.6650.66-
10 Jun 202251.4851.7651.3651.3651.36-
09 Jun 202251.7652.0851.7651.9851.98-
08 Jun 202253.2253.2252.6452.6652.66-
07 Jun 202250.8250.9050.8050.8050.80-
06 Jun 202250.5050.5450.3250.4650.46-
03 Jun 202251.0851.1050.5650.5850.58-
02 Jun 202250.8850.9050.4850.9050.90-
01 Jun 202251.1251.1250.7450.7450.74-
31 May 202251.5651.7051.2651.2651.26-
30 May 202250.8250.8250.5850.7850.78-
27 May 202250.0850.5049.9550.3850.38-
26 May 202250.0650.6050.0650.6050.60-
25 May 202250.2250.3249.9950.1650.16-
24 May 202250.5850.8650.4050.6250.62-
23 May 202251.5251.6051.0651.0651.06-
20 May 202251.5651.7651.4451.5051.50-
19 May 202251.0851.3050.8050.8050.80-
18 May 202252.4052.4452.2652.3852.38-
17 May 202251.6051.6051.2651.4251.42-
16 May 202252.8052.8052.2652.2652.26-
13 May 202253.1853.3452.9653.3253.32-
12 May 202251.6452.8851.6452.8852.88-
11 May 202252.0252.2251.5051.5051.50-
10 May 202251.5452.0851.4851.7251.72-
09 May 202252.1652.3452.0052.0252.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...