UK markets close in 1 hour 18 minutes

FUJIFILM Holdings Corporation (FJI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.44+0.12 (+0.59%)
As of 09:09AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.4420.4420.4420.4420.4433
02 May 202420.2820.3220.2820.3220.3233
30 Apr 202420.0120.0119.8519.8519.85-
29 Apr 202420.0420.0720.0420.0720.07-
26 Apr 202419.6819.7619.6819.7619.76-
25 Apr 202419.9920.1219.7419.7419.74203
24 Apr 202420.3820.3820.2820.2820.28-
23 Apr 202420.0120.0220.0120.0220.02-
22 Apr 202420.1320.2820.1320.2820.28-
19 Apr 202420.1820.1820.0520.0520.05-
18 Apr 202420.0620.0620.0620.0620.06-
17 Apr 202421.4321.4320.4020.4020.40-
16 Apr 202420.5220.5420.5220.5420.54-
15 Apr 202420.8920.8920.8920.8920.89-
12 Apr 202421.1321.4221.1321.3821.38450
11 Apr 202420.3720.5020.3720.5020.50-
10 Apr 202420.3020.3020.2120.2120.21150
09 Apr 202420.2620.3720.2620.3720.37-
08 Apr 202420.4920.4920.4920.4920.49-
05 Apr 202420.2020.2620.2020.2620.26-
04 Apr 202420.3820.4120.3120.3120.3170
03 Apr 202420.1120.2020.1120.2020.20-
02 Apr 202420.4120.7620.2920.2920.29585
28 Mar 202421.0821.0920.8620.8620.86382
28 Mar 20243.333333 Dividend
28 Mar 20243:1 Stock split
27 Mar 202420.3120.4420.3120.4417.11114
26 Mar 202420.7720.8320.7720.8317.44-
25 Mar 202420.7820.8320.7820.8317.43-
22 Mar 202420.8820.9120.8820.9117.50-
21 Mar 202420.9221.0520.9221.0517.611,200
20 Mar 202420.4820.5320.4820.5317.18-
19 Mar 202420.6720.6720.6720.6717.30-
18 Mar 202420.5320.7120.5320.7117.34336
15 Mar 202420.1320.1520.1320.1516.86-
14 Mar 202419.9920.3019.8619.8616.6230
13 Mar 202419.8419.8419.8419.8416.60-
12 Mar 202419.8520.0519.8520.0516.78-
11 Mar 202419.9419.9419.7519.7516.53-
08 Mar 202420.2520.2520.1320.1316.84-
07 Mar 202420.2120.3320.2120.3317.01-
06 Mar 202420.2320.2920.2320.2916.98-
05 Mar 202420.1320.1320.0920.0916.81-
04 Mar 202420.3620.3620.3620.3617.04129
01 Mar 202419.9319.9319.9319.9316.68-
29 Feb 202419.3719.4519.3719.4516.28-
28 Feb 202419.9219.9219.6719.6716.4630
27 Feb 202419.7919.7919.7919.7916.56-
26 Feb 202419.6719.6719.6719.6716.46-
23 Feb 202419.3519.3719.3519.3716.21-
22 Feb 202419.1619.6319.1619.3616.20150
21 Feb 202419.1319.1319.1319.1316.01-
20 Feb 202419.4719.5119.0119.0115.9169
19 Feb 202419.2919.7019.2919.3116.16105
16 Feb 202419.3119.3119.1619.1616.04-
15 Feb 202419.0519.2019.0519.2016.07-
14 Feb 202419.0919.4919.0919.4916.3151
13 Feb 202419.5319.5318.9318.9315.8451
12 Feb 202418.9118.9118.9118.9115.83-
09 Feb 202419.1319.1318.8618.8715.80621
08 Feb 202420.4920.4919.5719.5716.38270
07 Feb 202420.3520.4920.3520.4917.15-
06 Feb 202420.5720.5720.4020.4017.0781
05 Feb 202420.1320.4720.1320.4717.1345
02 Feb 202419.6519.7619.6519.7616.54-
01 Feb 202419.5919.5919.5319.5316.34120
31 Jan 202419.4919.4919.3419.3416.19-
30 Jan 202419.3319.4619.3319.3316.18126
29 Jan 202419.3319.5919.3319.3616.20180
26 Jan 202419.3519.4719.0619.0615.95243
25 Jan 202418.9119.0018.9119.0015.90-
24 Jan 202419.0119.0118.8718.8715.80-
23 Jan 202418.9919.0718.9919.0715.96-
22 Jan 202419.0319.0319.0319.0315.92-
19 Jan 202418.9519.0518.9519.0515.94-
18 Jan 202418.9619.1718.9619.1716.05-
17 Jan 202419.0919.0918.9918.9915.90-
16 Jan 202419.1919.2319.1919.2316.09-
15 Jan 202419.1319.3419.1019.1015.99204
12 Jan 202419.1719.2419.1719.2416.10-
11 Jan 202418.6618.6618.5718.5715.541,500
10 Jan 202418.4518.4518.4218.4215.42-
09 Jan 202418.0818.0918.0818.0915.14-
08 Jan 202418.0018.0018.0018.0015.0612
05 Jan 202417.7318.0117.6917.8214.91225
04 Jan 202418.0018.0018.0018.0015.06-
03 Jan 202417.7817.7817.7517.7514.86-
02 Jan 202417.9317.9317.8817.8814.96-
29 Dec 202317.8817.8817.8817.8814.96-
28 Dec 202317.8617.8917.8617.8914.97-
27 Dec 202317.9417.9417.9417.9415.01-
22 Dec 202318.1118.1518.1118.1515.19-
21 Dec 202317.9518.0317.9518.0315.09-
20 Dec 202318.1618.1618.0118.0115.07-
19 Dec 202318.0418.0417.7917.7914.89-
18 Dec 202318.1718.1717.6217.6214.7527
15 Dec 202318.3318.3318.3318.3315.34-
14 Dec 202318.6718.6718.4918.4915.47-
13 Dec 202318.0918.2918.0918.2915.31-
12 Dec 202318.3918.4118.3918.4115.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...