FUJIFILM HOLDINGS CORP. (FJI.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Mar 28, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Mar 27, 2023 | 45.83 | 46.04 | 45.83 | 46.04 | 46.04 | 20 |
| Mar 24, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Mar 23, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Mar 22, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 21, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 20, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 17, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Mar 16, 2023 | 44.94 | 44.98 | 44.94 | 44.98 | 44.98 | 100 |
| Mar 15, 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| Mar 14, 2023 | 44.41 | 44.41 | 44.28 | 44.28 | 44.28 | 100 |
| Mar 13, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 10, 2023 | 45.14 | 45.14 | 45.10 | 45.10 | 45.10 | - |
| Mar 09, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Mar 08, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Mar 07, 2023 | 45.28 | 45.28 | 45.25 | 45.25 | 45.25 | 48 |
| Mar 06, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Mar 03, 2023 | 44.45 | 45.05 | 44.45 | 45.05 | 45.05 | 50 |
| Mar 02, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Mar 01, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Feb 28, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Feb 27, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Feb 24, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Feb 23, 2023 | 44.24 | 44.33 | 44.24 | 44.33 | 44.33 | 100 |
| Feb 22, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Feb 21, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Feb 20, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Feb 17, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Feb 16, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Feb 15, 2023 | 45.62 | 45.62 | 45.50 | 45.50 | 45.50 | - |
| Feb 14, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Feb 13, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| Feb 10, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Feb 09, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Feb 08, 2023 | 48.72 | 49.50 | 48.72 | 49.50 | 49.50 | 100 |
| Feb 07, 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Feb 06, 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Feb 03, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Feb 02, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| Feb 01, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| Jan 31, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Jan 30, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Jan 27, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Jan 26, 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Jan 25, 2023 | 48.46 | 48.56 | 48.46 | 48.56 | 48.56 | - |
| Jan 24, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Jan 23, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Jan 20, 2023 | 48.11 | 48.11 | 48.00 | 48.00 | 48.00 | 100 |
| Jan 19, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Jan 18, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Jan 17, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Jan 16, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Jan 13, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Jan 12, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Jan 11, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Jan 10, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Jan 09, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Jan 06, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Jan 05, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Jan 04, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Jan 03, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Jan 02, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Dec 30, 2022 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Dec 29, 2022 | 46.96 | 47.10 | 46.96 | 47.10 | 47.10 | 100 |
| Dec 28, 2022 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Dec 27, 2022 | 47.45 | 47.45 | 46.99 | 46.99 | 46.99 | 30 |
| Dec 23, 2022 | 47.96 | 47.96 | 47.45 | 47.45 | 47.45 | 153 |
| Dec 22, 2022 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Dec 21, 2022 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Dec 20, 2022 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Dec 19, 2022 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Dec 16, 2022 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Dec 15, 2022 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Dec 14, 2022 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| Dec 13, 2022 | 49.49 | 50.46 | 49.49 | 50.46 | 50.46 | 100 |
| Dec 12, 2022 | 48.95 | 49.26 | 48.95 | 49.26 | 49.26 | 100 |
| Dec 09, 2022 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Dec 08, 2022 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Dec 07, 2022 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Dec 06, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Dec 05, 2022 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Dec 02, 2022 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Dec 01, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Nov 30, 2022 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| Nov 29, 2022 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Nov 28, 2022 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Nov 25, 2022 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Nov 24, 2022 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Nov 23, 2022 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Nov 22, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Nov 21, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Nov 18, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Nov 17, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Nov 16, 2022 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Nov 15, 2022 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Nov 14, 2022 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Nov 11, 2022 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
