Fuji Electric Co Ltd (FJE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 25, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Apr 24, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 23, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 17, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 15, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 12, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 11, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 10, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 09, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 08, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 05, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Apr 04, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 03, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 02, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | - |
| Mar 28, 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - |
| Mar 28, 2024 | 75 Dividend | |||||
| Mar 27, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -12.50 | - |
| Mar 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -12.40 | - |
| Mar 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | -12.00 | - |
| Mar 22, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | -11.70 | - |
| Mar 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | -11.70 | - |
| Mar 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | -11.40 | - |
| Mar 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -11.60 | - |
| Mar 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | -11.80 | - |
| Mar 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -11.50 | - |
| Mar 14, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
| Mar 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
| Mar 12, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
| Mar 11, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
| Mar 08, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -11.50 | - |
| Mar 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
| Mar 06, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -11.30 | - |
| Mar 05, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
| Mar 04, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -11.30 | - |
| Mar 01, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -11.30 | - |
| Feb 29, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
| Feb 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.20 | - |
| Feb 27, 2024 | 55.50 | 56.50 | 55.50 | 56.50 | -11.30 | - |
| Feb 26, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
| Feb 23, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
| Feb 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | 50 |
| Feb 21, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | -10.80 | - |
| Feb 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -10.90 | - |
| Feb 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.00 | - |
| Feb 16, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.10 | - |
| Feb 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -10.90 | - |
| Feb 14, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | -10.70 | - |
| Feb 13, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | -10.80 | 50 |
| Feb 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | -10.40 | - |
| Feb 09, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | -10.50 | - |
| Feb 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -10.20 | - |
| Feb 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -10.00 | - |
| Feb 06, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | -9.96 | - |
| Feb 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -10.00 | 40 |
| Feb 02, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | -9.92 | - |
| Feb 01, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -9.72 | - |
| Jan 31, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | -9.24 | - |
| Jan 30, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -9.12 | - |
| Jan 29, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -9.04 | - |
| Jan 26, 2024 | 45.20 | 45.40 | 45.20 | 45.40 | -9.08 | - |
| Jan 25, 2024 | 45.80 | 45.80 | 45.40 | 45.40 | -9.08 | 600 |
| Jan 24, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -8.92 | - |
| Jan 23, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -8.88 | - |
| Jan 22, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -8.48 | - |
| Jan 19, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | -8.32 | - |
| Jan 18, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -8.12 | - |
| Jan 17, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | -7.88 | - |
| Jan 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -7.80 | - |
| Jan 15, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
| Jan 12, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
| Jan 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -7.84 | - |
| Jan 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -7.80 | - |
| Jan 09, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
| Jan 08, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Jan 05, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | -7.60 | - |
| Jan 04, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
| Jan 03, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Jan 02, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -7.64 | - |
| Dec 29, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | -7.72 | - |
| Dec 28, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Dec 27, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Dec 22, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Dec 21, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Dec 20, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | -7.76 | - |
| Dec 19, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | -7.52 | - |
| Dec 18, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | -7.52 | - |
| Dec 15, 2023 | 38.00 | 38.00 | 37.80 | 37.80 | -7.56 | - |
| Dec 14, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Dec 13, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | -7.56 | - |
| Dec 12, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | -7.56 | - |
| Dec 11, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | -7.56 | - |
| Dec 08, 2023 | 37.60 | 37.60 | 37.40 | 37.40 | -7.48 | 200 |
| Dec 07, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | -7.56 | - |
| Dec 06, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | -7.68 | - |
| Dec 05, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | -7.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.