Canada markets closed

FUJIFILM Holdings Corporation (FJI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.85-0.22 (-1.07%)
At close: 09:49PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.0120.0119.8519.8519.85-
Apr 29, 202420.0420.0720.0420.0720.07-
Apr 26, 202419.6819.7619.6819.7619.76-
Apr 25, 202419.9920.1219.7419.7419.74203
Apr 24, 202420.3820.3820.2820.2820.28-
Apr 23, 202420.0120.0220.0120.0220.02-
Apr 22, 202420.1320.2820.1320.2820.28-
Apr 19, 202420.1820.1820.0520.0520.05-
Apr 18, 202420.0620.0620.0620.0620.06-
Apr 17, 202421.4321.4320.4020.4020.40-
Apr 16, 202420.5220.5420.5220.5420.54-
Apr 15, 202420.8920.8920.8920.8920.89-
Apr 12, 202421.1321.4221.1321.3821.38450
Apr 11, 202420.3720.5020.3720.5020.50-
Apr 10, 202420.3020.3020.2120.2120.21150
Apr 09, 202420.2620.3720.2620.3720.37-
Apr 08, 202420.4920.4920.4920.4920.49-
Apr 05, 202420.2020.2620.2020.2620.26-
Apr 04, 202420.3820.4120.3120.3120.3170
Apr 03, 202420.1120.2020.1120.2020.20-
Apr 02, 202420.4120.7620.2920.2920.29585
Mar 28, 202421.0821.0920.8620.8620.86382
Mar 28, 20243.333333 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 202420.3120.4420.3120.4417.11114
Mar 26, 202420.7720.8320.7720.8317.44-
Mar 25, 202420.7820.8320.7820.8317.43-
Mar 22, 202420.8820.9120.8820.9117.50-
Mar 21, 202420.9221.0520.9221.0517.611,200
Mar 20, 202420.4820.5320.4820.5317.18-
Mar 19, 202420.6720.6720.6720.6717.30-
Mar 18, 202420.5320.7120.5320.7117.34336
Mar 15, 202420.1320.1520.1320.1516.86-
Mar 14, 202419.9920.3019.8619.8616.6230
Mar 13, 202419.8419.8419.8419.8416.60-
Mar 12, 202419.8520.0519.8520.0516.78-
Mar 11, 202419.9419.9419.7519.7516.53-
Mar 08, 202420.2520.2520.1320.1316.84-
Mar 07, 202420.2120.3320.2120.3317.01-
Mar 06, 202420.2320.2920.2320.2916.98-
Mar 05, 202420.1320.1320.0920.0916.81-
Mar 04, 202420.3620.3620.3620.3617.04129
Mar 01, 202419.9319.9319.9319.9316.68-
Feb 29, 202419.3719.4519.3719.4516.28-
Feb 28, 202419.9219.9219.6719.6716.4630
Feb 27, 202419.7919.7919.7919.7916.56-
Feb 26, 202419.6719.6719.6719.6716.46-
Feb 23, 202419.3519.3719.3519.3716.21-
Feb 22, 202419.1619.6319.1619.3616.20150
Feb 21, 202419.1319.1319.1319.1316.01-
Feb 20, 202419.4719.5119.0119.0115.9169
Feb 19, 202419.2919.7019.2919.3116.16105
Feb 16, 202419.3119.3119.1619.1616.04-
Feb 15, 202419.0519.2019.0519.2016.07-
Feb 14, 202419.0919.4919.0919.4916.3151
Feb 13, 202419.5319.5318.9318.9315.8451
Feb 12, 202418.9118.9118.9118.9115.83-
Feb 09, 202419.1319.1318.8618.8715.80621
Feb 08, 202420.4920.4919.5719.5716.38270
Feb 07, 202420.3520.4920.3520.4917.15-
Feb 06, 202420.5720.5720.4020.4017.0781
Feb 05, 202420.1320.4720.1320.4717.1345
Feb 02, 202419.6519.7619.6519.7616.54-
Feb 01, 202419.5919.5919.5319.5316.34120
Jan 31, 202419.4919.4919.3419.3416.19-
Jan 30, 202419.3319.4619.3319.3316.18126
Jan 29, 202419.3319.5919.3319.3616.20180
Jan 26, 202419.3519.4719.0619.0615.95243
Jan 25, 202418.9119.0018.9119.0015.90-
Jan 24, 202419.0119.0118.8718.8715.80-
Jan 23, 202418.9919.0718.9919.0715.96-
Jan 22, 202419.0319.0319.0319.0315.92-
Jan 19, 202418.9519.0518.9519.0515.94-
Jan 18, 202418.9619.1718.9619.1716.05-
Jan 17, 202419.0919.0918.9918.9915.90-
Jan 16, 202419.1919.2319.1919.2316.09-
Jan 15, 202419.1319.3419.1019.1015.99204
Jan 12, 202419.1719.2419.1719.2416.10-
Jan 11, 202418.6618.6618.5718.5715.541,500
Jan 10, 202418.4518.4518.4218.4215.42-
Jan 09, 202418.0818.0918.0818.0915.14-
Jan 08, 202418.0018.0018.0018.0015.0612
Jan 05, 202417.7318.0117.6917.8214.91225
Jan 04, 202418.0018.0018.0018.0015.06-
Jan 03, 202417.7817.7817.7517.7514.86-
Jan 02, 202417.9317.9317.8817.8814.96-
Dec 29, 202317.8817.8817.8817.8814.96-
Dec 28, 202317.8617.8917.8617.8914.97-
Dec 27, 202317.9417.9417.9417.9415.01-
Dec 22, 202318.1118.1518.1118.1515.19-
Dec 21, 202317.9518.0317.9518.0315.09-
Dec 20, 202318.1618.1618.0118.0115.07-
Dec 19, 202318.0418.0417.7917.7914.89-
Dec 18, 202318.1718.1717.6217.6214.7527
Dec 15, 202318.3318.3318.3318.3315.34-
Dec 14, 202318.6718.6718.4918.4915.47-
Dec 13, 202318.0918.2918.0918.2915.31-
Dec 12, 202318.3918.4118.3918.4115.40-
Dec 11, 202318.3018.4918.3018.4915.47-
Dec 08, 202318.2918.2918.2818.2815.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...