Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,265.81 -41.20 (-0.78%) Dow
39,057.95 -613.09 (-1.55%) Nasdaq
16,725.61 -75.93 (-0.45%) Bitcoin USD
67,380.92 -2,303.27 (-3.31%) CMC Crypto 200
1,462.18 -40.48 (-2.69%)
FUJIFILM Holdings Corp (FJI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:37AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | - |
| 22 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 21 May 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | 10 |
| 20 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 17 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 15 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 14 May 2024 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | - |
| 13 May 2024 | 20.22 | 20.22 | 20.20 | 20.20 | 20.20 | - |
| 10 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 08 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 07 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 06 May 2024 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | 56 |
| 03 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 Apr 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | - |
| 29 Apr 2024 | 19.75 | 19.91 | 19.75 | 19.91 | 19.91 | - |
| 26 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 25 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Apr 2024 | 20.15 | 20.15 | 20.06 | 20.06 | 20.06 | 270 |
| 22 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 19 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 18 Apr 2024 | 20.31 | 20.31 | 20.29 | 20.29 | 20.29 | 75 |
| 17 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 16 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 15 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 12 Apr 2024 | 21.22 | 21.34 | 21.22 | 21.34 | 21.34 | 531 |
| 11 Apr 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 1 |
| 10 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 09 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 05 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 04 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 03 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 Apr 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | - |
| 28 Mar 2024 | 20.68 | 20.74 | 20.68 | 20.74 | 20.74 | - |
| 28 Mar 2024 | 3.333333 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 17.37 | - |
| 26 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 17.53 | - |
| 25 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 17.60 | - |
| 22 Mar 2024 | 21.04 | 21.04 | 21.03 | 21.03 | 17.65 | - |
| 21 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 17.64 | - |
| 20 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 17.21 | - |
| 19 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 17.35 | - |
| 18 Mar 2024 | 20.57 | 20.67 | 20.57 | 20.67 | 17.34 | 300 |
| 15 Mar 2024 | 20.28 | 20.37 | 20.28 | 20.37 | 17.09 | 150 |
| 14 Mar 2024 | 20.13 | 20.13 | 20.00 | 20.00 | 16.78 | 66 |
| 13 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.74 | - |
| 12 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 16.84 | - |
| 11 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.73 | - |
| 08 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 17.10 | - |
| 07 Mar 2024 | 20.47 | 20.50 | 20.47 | 20.50 | 17.20 | 681 |
| 06 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 17.10 | - |
| 05 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 17.00 | - |
| 04 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.90 | - |
| 01 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 16.79 | - |
| 29 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.40 | - |
| 28 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 16.56 | - |
| 27 Feb 2024 | 19.86 | 19.90 | 19.86 | 19.90 | 16.70 | - |
| 26 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 16.53 | - |
| 23 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 16.20 | - |
| 22 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.24 | - |
| 21 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.16 | - |
| 20 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 16.15 | - |
| 19 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 16.29 | - |
| 16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
| 15 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.07 | - |
| 14 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.05 | - |
| 13 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 16.05 | - |
| 12 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 15.63 | - |
| 09 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 15.82 | - |
| 08 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 16.64 | - |
| 07 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.15 | - |
| 06 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 17.06 | - |
| 05 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 17.01 | - |
| 02 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 16.61 | - |
| 01 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.40 | - |
| 31 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 16.42 | - |
| 30 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 16.23 | - |
| 29 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 16.21 | - |
| 26 Jan 2024 | 19.13 | 19.13 | 18.85 | 18.85 | 15.82 | 264 |
| 25 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 15.98 | - |
| 24 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 16.00 | - |
| 23 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
| 22 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.02 | - |
| 19 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 15.97 | - |
| 18 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 15.97 | - |
| 17 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.10 | - |
| 16 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 16.16 | - |
| 15 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.10 | - |
| 12 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 16.10 | - |
| 11 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 15.41 | - |
| 10 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 15.52 | - |
| 09 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 15.26 | - |
| 08 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 14.85 | - |
| 05 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 14.93 | - |
| 04 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 15.16 | - |
| *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.