Singapore markets open in 42 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,667.12 -628.13 (-0.92%) CMC Crypto 200
1,452.90 -31.79 (-2.14%)
FUJIFILM Holdings Corp (FJI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 20.67 | 20.67 | 20.56 | 20.56 | 20.56 | 250 |
| 28 May 2024 | 21.00 | 21.13 | 21.00 | 21.13 | 21.13 | - |
| 27 May 2024 | 20.85 | 20.85 | 20.72 | 20.74 | 20.74 | - |
| 24 May 2024 | 20.28 | 20.50 | 20.27 | 20.37 | 20.37 | - |
| 23 May 2024 | 20.08 | 20.08 | 19.87 | 19.97 | 19.97 | - |
| 22 May 2024 | 19.98 | 20.06 | 19.93 | 20.06 | 20.06 | - |
| 21 May 2024 | 20.37 | 20.50 | 20.29 | 20.29 | 20.29 | 250 |
| 20 May 2024 | 20.25 | 20.44 | 20.25 | 20.44 | 20.44 | - |
| 17 May 2024 | 20.04 | 20.06 | 20.04 | 20.04 | 20.04 | - |
| 16 May 2024 | 20.19 | 20.19 | 19.99 | 19.99 | 19.99 | - |
| 15 May 2024 | 20.12 | 20.34 | 20.12 | 20.34 | 20.34 | - |
| 14 May 2024 | 20.34 | 20.36 | 20.30 | 20.31 | 20.31 | - |
| 13 May 2024 | 20.07 | 20.07 | 20.01 | 20.01 | 20.01 | - |
| 10 May 2024 | 19.94 | 19.95 | 19.82 | 19.82 | 19.82 | - |
| 09 May 2024 | 20.44 | 20.59 | 20.43 | 20.59 | 20.59 | - |
| 08 May 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 20.59 | - |
| 07 May 2024 | 20.89 | 20.90 | 20.77 | 20.80 | 20.80 | - |
| 06 May 2024 | 20.41 | 20.51 | 20.40 | 20.51 | 20.51 | - |
| 03 May 2024 | 20.48 | 20.53 | 20.44 | 20.44 | 20.44 | - |
| 02 May 2024 | 20.32 | 20.38 | 20.32 | 20.38 | 20.38 | - |
| 30 Apr 2024 | 20.03 | 20.03 | 19.91 | 19.91 | 19.91 | - |
| 29 Apr 2024 | 19.88 | 20.11 | 19.88 | 20.08 | 20.08 | - |
| 26 Apr 2024 | 19.65 | 19.77 | 19.65 | 19.77 | 19.77 | - |
| 25 Apr 2024 | 19.78 | 19.82 | 19.66 | 19.73 | 19.73 | - |
| 24 Apr 2024 | 20.40 | 20.41 | 20.29 | 20.29 | 20.29 | - |
| 23 Apr 2024 | 20.01 | 20.04 | 19.95 | 20.01 | 20.01 | - |
| 22 Apr 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | - |
| 19 Apr 2024 | 20.18 | 20.26 | 20.17 | 20.17 | 20.17 | - |
| 18 Apr 2024 | 20.22 | 20.22 | 20.09 | 20.19 | 20.19 | - |
| 17 Apr 2024 | 21.23 | 21.45 | 20.43 | 20.43 | 20.43 | 250 |
| 16 Apr 2024 | 20.58 | 20.58 | 20.49 | 20.54 | 20.54 | - |
| 15 Apr 2024 | 20.89 | 21.00 | 20.84 | 20.84 | 20.84 | - |
| 12 Apr 2024 | 21.10 | 21.17 | 20.96 | 20.96 | 20.96 | - |
| 11 Apr 2024 | 20.38 | 20.41 | 20.29 | 20.41 | 20.41 | - |
| 10 Apr 2024 | 20.32 | 20.36 | 20.24 | 20.24 | 20.24 | - |
| 09 Apr 2024 | 20.40 | 20.41 | 20.28 | 20.39 | 20.39 | - |
| 08 Apr 2024 | 20.51 | 20.56 | 20.48 | 20.48 | 20.48 | - |
| 05 Apr 2024 | 20.22 | 20.35 | 20.22 | 20.35 | 20.35 | - |
| 04 Apr 2024 | 20.41 | 20.44 | 20.41 | 20.44 | 20.44 | - |
| 03 Apr 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | - |
| 02 Apr 2024 | 20.44 | 20.51 | 20.24 | 20.25 | 20.25 | - |
| 28 Mar 2024 | 20.58 | 20.93 | 20.58 | 20.89 | 20.89 | - |
| 28 Mar 2024 | 3.333333 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 20.53 | 20.53 | 20.34 | 20.44 | 17.11 | - |
| 26 Mar 2024 | 20.79 | 20.88 | 20.79 | 20.88 | 17.47 | - |
| 25 Mar 2024 | 20.79 | 20.88 | 20.79 | 20.88 | 17.47 | - |
| 22 Mar 2024 | 20.89 | 20.94 | 20.89 | 20.94 | 17.53 | - |
| 21 Mar 2024 | 20.92 | 21.10 | 20.92 | 21.10 | 17.66 | - |
| 20 Mar 2024 | 20.51 | 20.73 | 20.51 | 20.53 | 17.18 | 300 |
| 19 Mar 2024 | 20.51 | 20.57 | 20.48 | 20.57 | 17.21 | - |
| 18 Mar 2024 | 20.43 | 20.50 | 20.37 | 20.50 | 17.16 | - |
| 15 Mar 2024 | 20.04 | 20.17 | 20.04 | 20.05 | 16.78 | - |
| 14 Mar 2024 | 19.94 | 19.97 | 19.83 | 19.83 | 16.59 | - |
| 13 Mar 2024 | 19.75 | 19.83 | 19.75 | 19.81 | 16.58 | - |
| 12 Mar 2024 | 19.86 | 20.01 | 19.81 | 19.96 | 16.70 | - |
| 11 Mar 2024 | 19.87 | 19.98 | 19.65 | 19.65 | 16.45 | - |
| 08 Mar 2024 | 20.19 | 20.25 | 20.07 | 20.07 | 16.79 | - |
| 07 Mar 2024 | 20.20 | 20.32 | 20.18 | 20.32 | 17.01 | - |
| 06 Mar 2024 | 20.17 | 20.33 | 20.17 | 20.33 | 17.02 | - |
| 05 Mar 2024 | 20.07 | 20.20 | 20.07 | 20.11 | 16.83 | - |
| 04 Mar 2024 | 19.97 | 20.04 | 19.96 | 20.04 | 16.77 | - |
| 01 Mar 2024 | 19.84 | 19.91 | 19.84 | 19.91 | 16.67 | - |
| 29 Feb 2024 | 19.39 | 19.43 | 19.36 | 19.43 | 16.26 | - |
| 28 Feb 2024 | 19.55 | 19.59 | 19.51 | 19.59 | 16.40 | - |
| 27 Feb 2024 | 19.68 | 19.86 | 19.68 | 19.85 | 16.61 | - |
| 26 Feb 2024 | 19.53 | 19.57 | 19.53 | 19.57 | 16.38 | - |
| 23 Feb 2024 | 19.32 | 19.36 | 19.31 | 19.36 | 16.20 | - |
| 22 Feb 2024 | 19.17 | 19.28 | 19.17 | 19.28 | 16.14 | - |
| 21 Feb 2024 | 19.10 | 19.13 | 19.10 | 19.13 | 16.01 | - |
| 20 Feb 2024 | 19.09 | 19.09 | 18.95 | 18.95 | 15.86 | - |
| 19 Feb 2024 | 19.25 | 19.33 | 19.25 | 19.29 | 16.14 | - |
| 16 Feb 2024 | 19.27 | 19.29 | 19.12 | 19.18 | 16.05 | - |
| 15 Feb 2024 | 19.02 | 19.13 | 19.02 | 19.13 | 16.01 | - |
| 14 Feb 2024 | 19.00 | 19.11 | 19.00 | 19.05 | 15.95 | - |
| 13 Feb 2024 | 19.17 | 19.17 | 18.93 | 18.93 | 15.85 | - |
| 12 Feb 2024 | 18.87 | 18.91 | 18.83 | 18.87 | 15.80 | - |
| 09 Feb 2024 | 18.73 | 18.83 | 18.73 | 18.83 | 15.76 | - |
| 08 Feb 2024 | 19.87 | 20.17 | 19.86 | 19.86 | 16.62 | - |
| 07 Feb 2024 | 20.31 | 20.42 | 20.31 | 20.41 | 17.08 | - |
| 06 Feb 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 17.01 | - |
| 05 Feb 2024 | 20.13 | 20.29 | 20.11 | 20.29 | 16.98 | - |
| 02 Feb 2024 | 19.65 | 19.67 | 19.62 | 19.67 | 16.46 | - |
| 01 Feb 2024 | 19.49 | 19.58 | 19.46 | 19.46 | 16.29 | - |
| 31 Jan 2024 | 19.51 | 19.54 | 19.42 | 19.43 | 16.26 | - |
| 30 Jan 2024 | 19.28 | 19.44 | 19.23 | 19.44 | 16.27 | - |
| 29 Jan 2024 | 19.26 | 19.31 | 19.26 | 19.30 | 16.15 | - |
| 26 Jan 2024 | 19.07 | 19.14 | 19.07 | 19.08 | 15.97 | - |
| 25 Jan 2024 | 18.98 | 19.11 | 18.93 | 19.04 | 15.93 | - |
| 24 Jan 2024 | 19.02 | 19.09 | 18.93 | 19.03 | 15.92 | - |
| 23 Jan 2024 | 19.03 | 19.12 | 18.95 | 19.12 | 16.00 | - |
| 22 Jan 2024 | 19.03 | 19.15 | 19.03 | 19.08 | 15.97 | - |
| 19 Jan 2024 | 18.97 | 19.06 | 18.97 | 19.03 | 15.92 | - |
| 18 Jan 2024 | 18.97 | 19.17 | 18.97 | 19.15 | 16.03 | - |
| 17 Jan 2024 | 19.13 | 19.13 | 19.01 | 19.03 | 15.93 | - |
| 16 Jan 2024 | 19.23 | 19.37 | 19.21 | 19.33 | 16.17 | - |
| 15 Jan 2024 | 19.22 | 19.22 | 19.06 | 19.13 | 16.01 | - |
| 12 Jan 2024 | 19.20 | 19.30 | 19.09 | 19.30 | 16.15 | - |
| 11 Jan 2024 | 18.66 | 18.69 | 18.50 | 18.50 | 15.48 | - |
| 10 Jan 2024 | 18.43 | 18.50 | 18.43 | 18.47 | 15.46 | - |
| *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.