FJI.MU - FUJIFILM Holdings Corp
Munich - Munich Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 100 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 30 May 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 29 May 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 26 May 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 25 May 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 24 May 2023 | 55.24 | 55.68 | 55.24 | 55.68 | 55.68 | 100 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 19 May 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 18 May 2023 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 17 May 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 16 May 2023 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 15 May 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 12 May 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 11 May 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 10 May 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 09 May 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 08 May 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 05 May 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 04 May 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 03 May 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 02 May 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 28 Apr 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 27 Apr 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 26 Apr 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 25 Apr 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 24 Apr 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 21 Apr 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 20 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 19 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 18 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 17 Apr 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 14 Apr 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 13 Apr 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 12 Apr 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 05 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 04 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 03 Apr 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 31 Mar 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 30 Mar 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 30 Mar 2023 | 70 Dividend | |||||
| 29 Mar 2023 | 46.10 | 46.10 | 46.10 | 46.10 | -23.90 | - |
| 28 Mar 2023 | 46.10 | 46.10 | 46.10 | 46.10 | -23.90 | - |
| 27 Mar 2023 | 45.83 | 46.04 | 45.83 | 46.04 | -23.87 | 20 |
| 24 Mar 2023 | 45.81 | 45.81 | 45.81 | 45.81 | -23.75 | - |
| 23 Mar 2023 | 45.81 | 45.81 | 45.81 | 45.81 | -23.75 | - |
| 22 Mar 2023 | 45.95 | 45.95 | 45.95 | 45.95 | -23.82 | - |
| 21 Mar 2023 | 45.95 | 45.95 | 45.95 | 45.95 | -23.82 | - |
| 20 Mar 2023 | 45.95 | 45.95 | 45.95 | 45.95 | -23.82 | - |
| 17 Mar 2023 | 45.28 | 45.28 | 45.28 | 45.28 | -23.47 | - |
| 16 Mar 2023 | 44.94 | 44.98 | 44.94 | 44.98 | -23.32 | 100 |
| 15 Mar 2023 | 44.28 | 44.28 | 44.28 | 44.28 | -22.96 | - |
| 14 Mar 2023 | 44.41 | 44.41 | 44.28 | 44.28 | -22.96 | 100 |
| 13 Mar 2023 | 44.86 | 44.86 | 44.86 | 44.86 | -23.26 | - |
| 10 Mar 2023 | 45.14 | 45.14 | 45.10 | 45.10 | -23.38 | - |
| 09 Mar 2023 | 45.62 | 45.62 | 45.62 | 45.62 | -23.65 | - |
| 08 Mar 2023 | 45.57 | 45.57 | 45.57 | 45.57 | -23.63 | - |
| 07 Mar 2023 | 45.28 | 45.28 | 45.25 | 45.25 | -23.46 | 48 |
| 06 Mar 2023 | 45.07 | 45.07 | 45.07 | 45.07 | -23.37 | - |
| 03 Mar 2023 | 44.45 | 45.05 | 44.45 | 45.05 | -23.36 | 50 |
| 02 Mar 2023 | 44.06 | 44.06 | 44.06 | 44.06 | -22.84 | - |
| 01 Mar 2023 | 44.06 | 44.06 | 44.06 | 44.06 | -22.84 | - |
| 28 Feb 2023 | 44.21 | 44.21 | 44.21 | 44.21 | -22.92 | - |
| 27 Feb 2023 | 44.53 | 44.53 | 44.53 | 44.53 | -23.09 | - |
| 24 Feb 2023 | 44.53 | 44.53 | 44.53 | 44.53 | -23.09 | - |
| 23 Feb 2023 | 44.24 | 44.33 | 44.24 | 44.33 | -22.98 | 100 |
| 22 Feb 2023 | 44.24 | 44.24 | 44.24 | 44.24 | -22.94 | - |
| 21 Feb 2023 | 44.45 | 44.45 | 44.45 | 44.45 | -23.04 | - |
| 20 Feb 2023 | 44.85 | 44.85 | 44.85 | 44.85 | -23.25 | - |
| 17 Feb 2023 | 44.85 | 44.85 | 44.85 | 44.85 | -23.25 | - |
| 16 Feb 2023 | 45.29 | 45.29 | 45.29 | 45.29 | -23.48 | - |
| 15 Feb 2023 | 45.62 | 45.62 | 45.50 | 45.50 | -23.59 | - |
| 14 Feb 2023 | 46.44 | 46.44 | 46.44 | 46.44 | -24.08 | - |
| 13 Feb 2023 | 46.44 | 46.44 | 46.44 | 46.44 | -24.08 | - |
| 10 Feb 2023 | 46.79 | 46.79 | 46.79 | 46.79 | -24.26 | - |
| 09 Feb 2023 | 47.60 | 47.60 | 47.60 | 47.60 | -24.68 | - |
| 08 Feb 2023 | 48.72 | 49.50 | 48.72 | 49.50 | -25.66 | 100 |
| 07 Feb 2023 | 48.47 | 48.47 | 48.47 | 48.47 | -25.13 | - |
| 06 Feb 2023 | 48.47 | 48.47 | 48.47 | 48.47 | -25.13 | - |
| 03 Feb 2023 | 48.62 | 48.62 | 48.62 | 48.62 | -25.21 | - |
| 02 Feb 2023 | 48.23 | 48.23 | 48.23 | 48.23 | -25.00 | - |
| 01 Feb 2023 | 48.23 | 48.23 | 48.23 | 48.23 | -25.00 | - |
| 31 Jan 2023 | 48.59 | 48.59 | 48.59 | 48.59 | -25.19 | - |
| 30 Jan 2023 | 48.71 | 48.71 | 48.71 | 48.71 | -25.25 | - |
| 27 Jan 2023 | 48.71 | 48.71 | 48.71 | 48.71 | -25.25 | - |
| 26 Jan 2023 | 48.71 | 48.71 | 48.71 | 48.71 | -25.25 | - |
| 25 Jan 2023 | 48.46 | 48.56 | 48.46 | 48.56 | -25.18 | - |
| 24 Jan 2023 | 48.46 | 48.46 | 48.46 | 48.46 | -25.12 | - |
| 23 Jan 2023 | 47.91 | 47.91 | 47.91 | 47.91 | -24.84 | - |
| 20 Jan 2023 | 48.11 | 48.11 | 48.00 | 48.00 | -24.89 | 100 |
| 19 Jan 2023 | 48.11 | 48.11 | 48.11 | 48.11 | -24.94 | - |
| 18 Jan 2023 | 47.57 | 47.57 | 47.57 | 47.57 | -24.66 | - |
| 17 Jan 2023 | 47.09 | 47.09 | 47.09 | 47.09 | -24.41 | - |
| 16 Jan 2023 | 47.09 | 47.09 | 47.09 | 47.09 | -24.41 | - |
| 13 Jan 2023 | 47.09 | 47.09 | 47.09 | 47.09 | -24.41 | - |
| 12 Jan 2023 | 47.04 | 47.04 | 47.04 | 47.04 | -24.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.