Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,500.55 -3,282.48 (-5.15%) CMC Crypto 200
1,301.29 -37.78 (-2.82%)
Fujitsu Limited (FUJ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:37AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 14.25 | 180 |
| 29 Apr 2024 | 14.18 | 14.18 | 14.14 | 14.14 | 14.14 | 180 |
| 26 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Apr 2024 | 15.24 | 15.30 | 15.24 | 15.30 | 15.30 | 35 |
| 24 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 19 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 18 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 17 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 16 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 Apr 2024 | 15.07 | 15.13 | 15.07 | 15.13 | 15.13 | 35 |
| 12 Apr 2024 | 15.07 | 15.79 | 15.07 | 15.79 | 15.79 | 64 |
| 11 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 10 Apr 2024 | 14.73 | 14.84 | 14.69 | 14.84 | 14.84 | 1,050 |
| 09 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 08 Apr 2024 | 14.74 | 14.75 | 14.74 | 14.75 | 14.75 | 620 |
| 05 Apr 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 290 |
| 04 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 28 |
| 03 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 02 Apr 2024 | 14.91 | 15.52 | 14.91 | 15.52 | 15.52 | 100 |
| 28 Mar 2024 | 14.48 | 15.39 | 14.48 | 15.38 | 15.38 | 424 |
| 28 Mar 2024 | 13 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 14.80 | 15.43 | 14.80 | 15.43 | 2.42 | 240 |
| 26 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 2.32 | - |
| 25 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 2.47 | 180 |
| 22 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 2.45 | 1,500 |
| 21 Mar 2024 | 15.26 | 15.60 | 15.26 | 15.31 | 2.41 | 1,700 |
| 20 Mar 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 2.37 | - |
| 19 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 2.39 | - |
| 18 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 2.38 | - |
| 15 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 2.34 | - |
| 14 Mar 2024 | 14.69 | 14.80 | 14.69 | 14.80 | 2.33 | 220 |
| 13 Mar 2024 | 14.99 | 15.36 | 14.99 | 15.36 | 2.41 | 100 |
| 12 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 2.32 | - |
| 11 Mar 2024 | 14.83 | 15.00 | 14.83 | 15.00 | 2.36 | 1,060 |
| 08 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 2.32 | - |
| 07 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 2.37 | - |
| 06 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 2.33 | - |
| 05 Mar 2024 | 14.73 | 14.75 | 14.73 | 14.75 | 2.32 | 300 |
| 04 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 2.34 | 250 |
| 01 Mar 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 2.26 | 800 |
| 29 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 2.22 | - |
| 28 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 2.22 | - |
| 27 Feb 2024 | 13.95 | 14.35 | 13.95 | 14.35 | 2.26 | 100 |
| 26 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 2.17 | - |
| 23 Feb 2024 | 13.65 | 13.94 | 13.65 | 13.94 | 2.19 | 90 |
| 22 Feb 2024 | 13.66 | 14.10 | 13.66 | 14.10 | 2.22 | 360 |
| 21 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 2.15 | - |
| 20 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 2.20 | - |
| 19 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 2.23 | - |
| 16 Feb 2024 | 14.34 | 14.34 | 14.32 | 14.32 | 2.25 | 30 |
| 15 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 2.21 | - |
| 14 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 2.26 | 220 |
| 13 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 2.21 | - |
| 12 Feb 2024 | 13.97 | 13.97 | 13.96 | 13.96 | 2.19 | 200 |
| 09 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 2.20 | - |
| 08 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 2.21 | - |
| 07 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 2.23 | - |
| 06 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 2.24 | - |
| 05 Feb 2024 | 14.39 | 14.60 | 14.39 | 14.60 | 2.30 | 150 |
| 02 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 2.16 | - |
| 01 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 2.05 | - |
| 31 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 2.01 | - |
| 30 Jan 2024 | 12.78 | 13.07 | 12.78 | 13.07 | 2.06 | 50 |
| 29 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 2.00 | - |
| 26 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 1.99 | - |
| 25 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 2.01 | - |
| 24 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 2.04 | - |
| 23 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 2.00 | - |
| 22 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 1.99 | - |
| 19 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 1.92 | - |
| 18 Jan 2024 | 12.05 | 12.06 | 12.05 | 12.06 | 1.90 | 80 |
| 17 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 1.87 | - |
| 16 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 1.96 | - |
| 15 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 2.03 | - |
| 12 Jan 2024 | 12.85 | 12.90 | 12.85 | 12.90 | 2.03 | - |
| 11 Jan 2024 | 12.73 | 12.74 | 12.73 | 12.74 | 2.00 | 230 |
| 10 Jan 2024 | 12.81 | 13.11 | 12.81 | 13.11 | 2.06 | 70 |
| 09 Jan 2024 | 13.12 | 13.13 | 13.12 | 13.13 | 2.06 | 70 |
| 08 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 2.07 | - |
| 05 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 2.06 | - |
| 04 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 2.11 | - |
| 03 Jan 2024 | 13.40 | 13.91 | 13.40 | 13.89 | 2.18 | 300 |
| 02 Jan 2024 | 13.38 | 13.89 | 13.38 | 13.89 | 2.18 | 130 |
| 29 Dec 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 2.10 | - |
| 28 Dec 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 2.10 | - |
| 27 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 2.08 | - |
| 22 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 2.06 | - |
| 21 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 2.05 | - |
| 20 Dec 2023 | 12.88 | 12.89 | 12.88 | 12.89 | 2.03 | 130 |
| 19 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 2.08 | - |
| 18 Dec 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 2.07 | - |
| 15 Dec 2023 | 13.03 | 13.03 | 13.02 | 13.02 | 2.05 | 300 |
| 14 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 2.11 | - |
| 13 Dec 2023 | 13.36 | 13.77 | 13.36 | 13.77 | 2.16 | 40 |
| 12 Dec 2023 | 14.05 | 14.48 | 14.05 | 14.48 | 2.28 | 210 |
| 11 Dec 2023 | 14.05 | 14.05 | 13.62 | 13.72 | 2.16 | 960 |
| 08 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 2.14 | - |
| *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.