Canada markets open in 2 hours 30 minutes

FUJIFILM Holdings Corp (FJI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
20.43+0.32 (+1.59%)
As of 08:01AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.4320.4320.4320.4320.43-
Apr 30, 202420.1220.1220.1120.1120.11-
Apr 29, 202419.7519.9119.7519.9119.91-
Apr 26, 202419.8719.8719.8719.8719.87-
Apr 25, 202419.9019.9019.9019.9019.90-
Apr 24, 202420.5320.5320.5320.5320.53-
Apr 23, 202420.1520.1520.0620.0620.06270
Apr 22, 202420.2820.2820.2820.2820.28-
Apr 19, 202420.3320.3320.3320.3320.33-
Apr 18, 202420.3120.3120.2920.2920.2975
Apr 17, 202421.0821.0821.0821.0821.08-
Apr 16, 202420.5020.5020.5020.5020.50-
Apr 15, 202421.0321.0321.0321.0321.03-
Apr 12, 202421.2221.3421.2221.3421.34531
Apr 11, 202420.5420.5420.5220.5220.521
Apr 10, 202420.4320.4320.4320.4320.43-
Apr 09, 202420.5020.5020.5020.5020.50-
Apr 08, 202420.6120.6120.6120.6120.61-
Apr 05, 202420.3420.3420.3420.3420.34-
Apr 04, 202420.5320.5320.5320.5320.53-
Apr 03, 202420.0920.0920.0920.0920.09-
Apr 02, 202420.4820.5020.4820.5020.50-
Mar 28, 202420.6820.7420.6820.7420.74-
Mar 28, 20243.333333 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 202420.7020.7020.7020.7017.37-
Mar 26, 202420.8920.8920.8920.8917.53-
Mar 25, 202420.9720.9720.9720.9717.60-
Mar 22, 202421.0421.0421.0321.0317.65-
Mar 21, 202421.0321.0321.0321.0317.64-
Mar 20, 202420.5120.5120.5120.5117.21-
Mar 19, 202420.6820.6820.6820.6817.35-
Mar 18, 202420.5720.6720.5720.6717.34300
Mar 15, 202420.2820.3720.2820.3717.09150
Mar 14, 202420.1320.1320.0020.0016.7866
Mar 13, 202419.9519.9519.9519.9516.74-
Mar 12, 202420.0720.0720.0720.0716.84-
Mar 11, 202419.9519.9519.9519.9516.73-
Mar 08, 202420.3920.3920.3920.3917.10-
Mar 07, 202420.4720.5020.4720.5017.20681
Mar 06, 202420.3820.3820.3820.3817.10-
Mar 05, 202420.2720.2720.2720.2717.00-
Mar 04, 202420.1520.1520.1520.1516.90-
Mar 01, 202420.0120.0120.0120.0116.79-
Feb 29, 202419.5519.5519.5519.5516.40-
Feb 28, 202419.7319.7319.7319.7316.56-
Feb 27, 202419.8619.9019.8619.9016.70-
Feb 26, 202419.7019.7019.7019.7016.53-
Feb 23, 202419.3119.3119.3119.3116.20-
Feb 22, 202419.3519.3519.3519.3516.24-
Feb 21, 202419.2719.2719.2719.2716.16-
Feb 20, 202419.2519.2519.2519.2516.15-
Feb 19, 202419.4119.4119.4119.4116.29-
Feb 16, 202419.1019.1019.1019.1016.02-
Feb 15, 202419.1519.1519.1519.1516.07-
Feb 14, 202419.1319.1319.1319.1316.05-
Feb 13, 202419.1319.1319.1319.1316.05-
Feb 12, 202418.6318.6318.6318.6315.63-
Feb 09, 202418.8618.8618.8618.8615.82-
Feb 08, 202419.8319.8319.8319.8316.64-
Feb 07, 202420.4520.4520.4520.4517.15-
Feb 06, 202420.3320.3320.3320.3317.06-
Feb 05, 202420.2720.2720.2720.2717.01-
Feb 02, 202419.7919.7919.7919.7916.61-
Feb 01, 202419.5519.5519.5519.5516.40-
Jan 31, 202419.5719.5719.5719.5716.42-
Jan 30, 202419.3419.3419.3419.3416.23-
Jan 29, 202419.3319.3319.3319.3316.21-
Jan 26, 202419.1319.1318.8518.8515.82264
Jan 25, 202419.0519.0519.0519.0515.98-
Jan 24, 202419.0719.0719.0719.0716.00-
Jan 23, 202419.1019.1019.1019.1016.02-
Jan 22, 202419.1019.1019.1019.1016.02-
Jan 19, 202419.0419.0419.0419.0415.97-
Jan 18, 202419.0319.0319.0319.0315.97-
Jan 17, 202419.1919.1919.1919.1916.10-
Jan 16, 202419.2719.2719.2719.2716.16-
Jan 15, 202419.1919.1919.1919.1916.10-
Jan 12, 202419.1919.1919.1919.1916.10-
Jan 11, 202418.3718.3718.3718.3715.41-
Jan 10, 202418.4918.4918.4918.4915.52-
Jan 09, 202418.1918.1918.1918.1915.26-
Jan 08, 202417.7017.7017.7017.7014.85-
Jan 05, 202417.8017.8017.8017.8014.93-
Jan 04, 202418.0718.0718.0718.0715.16-
Jan 03, 202417.9317.9317.9317.9315.05-
Jan 02, 202418.0118.0118.0118.0115.11-
Dec 29, 202317.9817.9817.9817.9815.08-
Dec 28, 202317.9617.9617.9617.9615.07-
Dec 27, 202318.0718.0718.0718.0715.16-
Dec 22, 202318.1918.1918.1918.1915.26-
Dec 21, 202317.7817.7817.7817.7814.92-
Dec 20, 202318.3918.3918.3918.3915.43-
Dec 19, 202318.0918.0918.0918.0915.17-
Dec 18, 202317.9317.9317.9317.9315.04-
Dec 15, 202318.2618.2618.2618.2615.32-
Dec 14, 202318.7918.7918.7918.7915.76-
Dec 13, 202318.1918.1918.1918.1915.26-
Dec 12, 202318.4818.4818.4818.4815.50-
Dec 11, 202318.3318.3318.3318.3315.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...