UK markets open in 3 hours 35 minutes

Fujitsu Ltd (FUJ1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.38+0.10 (+0.70%)
At close: 10:32AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.3514.3814.3514.3814.38-
29 Apr 202414.1814.2814.1814.2814.28-
26 Apr 202414.3314.3314.3314.3314.33-
25 Apr 202415.1415.1415.1415.1415.14100
24 Apr 202415.0615.0615.0615.0615.06-
23 Apr 202414.8014.8014.8014.8014.80-
22 Apr 202414.7014.7014.7014.7014.70-
19 Apr 202414.7414.7414.7414.7414.74-
18 Apr 202414.8514.8514.8514.8514.85-
17 Apr 202415.0015.0015.0015.0015.00-
16 Apr 202415.1115.1115.1115.1115.11-
15 Apr 202415.2515.2615.2515.2615.26-
12 Apr 202415.2015.2015.2015.2015.20-
11 Apr 202415.0015.0015.0015.0015.00-
10 Apr 202414.8315.0314.8315.0315.0330
09 Apr 202415.0615.0615.0615.0615.06-
08 Apr 202414.8614.8614.8614.8614.86-
05 Apr 202414.4314.4314.4314.4314.43-
04 Apr 202414.5914.5914.5914.5914.59-
03 Apr 202414.9114.9114.9114.9114.91-
02 Apr 202415.1115.1114.9414.9414.94-
28 Mar 202414.6515.0914.6015.0915.09100
28 Mar 202413 Dividend
28 Mar 202410:1 Stock split
27 Mar 202415.0115.0115.0115.012.00-
26 Mar 202415.0515.0515.0515.052.01-
25 Mar 202415.1915.1915.1915.192.03-
22 Mar 202415.7615.8115.7615.812.11-
21 Mar 202415.4615.4615.4615.462.07-
20 Mar 202415.3315.3315.3315.332.05-
19 Mar 202415.3615.4515.3615.402.062,660
18 Mar 202415.2315.2315.2315.232.04-
15 Mar 202415.0215.0215.0215.022.01-
14 Mar 202414.8814.8814.8814.881.99-
13 Mar 202415.1915.1915.1915.192.03-
12 Mar 202414.8914.8914.8914.891.99-
11 Mar 202414.9814.9814.9814.982.00-
08 Mar 202414.9414.9814.9414.982.001,000
07 Mar 202415.2115.2115.2115.212.03-
06 Mar 202415.0015.0015.0015.002.00-
05 Mar 202414.9314.9314.9314.931.99-
04 Mar 202414.4714.4714.4714.471.93-
01 Mar 202414.3314.3314.3314.331.91-
29 Feb 202414.3314.3314.3314.331.91-
28 Feb 202414.3214.3214.3214.321.91-
27 Feb 202413.9814.1213.9814.121.89-
26 Feb 202413.9513.9513.9513.951.86-
23 Feb 202413.7113.7113.7113.711.83-
22 Feb 202413.8513.8513.8513.851.85-
21 Feb 202413.8313.8313.7813.781.84400
20 Feb 202414.0314.0314.0314.031.87-
19 Feb 202414.2614.2614.2614.261.91-
16 Feb 202414.5214.5214.5214.521.941,960
15 Feb 202414.1714.1714.1714.171.89-
14 Feb 202414.0114.0114.0114.011.87-
13 Feb 202414.1014.3014.1014.301.91180
12 Feb 202414.2214.2214.2214.221.90-
09 Feb 202414.0514.0514.0514.051.88-
08 Feb 202414.2314.2314.1814.181.891,000
07 Feb 202414.3214.4014.3214.401.92170
06 Feb 202414.3714.7614.3714.761.97170
05 Feb 202414.4714.4714.4714.471.93-
02 Feb 202413.8813.8813.8813.881.85-
01 Feb 202413.1713.1713.1713.171.76-
31 Jan 202412.9412.9412.4012.401.66-
30 Jan 202412.9212.9212.8612.861.72200
29 Jan 202412.8312.8312.8312.831.71-
26 Jan 202412.8012.8112.6912.691.702,000
25 Jan 202412.9312.9312.9312.931.73-
24 Jan 202413.1513.1513.1513.151.76-
23 Jan 202412.9312.9312.9312.931.73-
22 Jan 202412.6212.6212.6212.621.69-
19 Jan 202412.3512.3512.3512.351.65-
18 Jan 202412.2612.2612.2612.261.64-
17 Jan 202411.9311.9311.9311.931.59-
16 Jan 202412.5612.5612.5612.561.68-
15 Jan 202412.9812.9812.9812.981.73-
12 Jan 202412.9812.9812.9812.981.73-
11 Jan 202412.9712.9712.9712.971.73-
10 Jan 202412.8512.8512.8412.841.7240
09 Jan 202413.3013.5613.3013.561.8110
08 Jan 202413.3713.3713.3713.371.79-
05 Jan 202413.2713.2713.2713.271.77-
04 Jan 202413.5513.5513.5513.551.81-
03 Jan 202413.5213.5213.4513.451.80700
02 Jan 202413.5313.5313.5313.531.81-
29 Dec 202313.5113.5113.5113.511.80-
28 Dec 202313.4413.4413.4413.441.80-
27 Dec 202313.3813.3813.3813.381.79-
22 Dec 202313.2613.2613.2613.261.77-
21 Dec 202313.2213.2213.2213.221.77-
20 Dec 202313.0413.0413.0413.041.74-
19 Dec 202313.3813.3813.1413.141.76200
18 Dec 202313.2913.2913.2913.291.78-
15 Dec 202313.1813.2313.1813.231.77-
14 Dec 202313.6313.6313.6313.631.82-
13 Dec 202313.5313.5313.5313.531.81-
12 Dec 202314.0714.2514.0714.251.901,960
11 Dec 202313.7413.7413.7413.741.84-
08 Dec 202313.7713.7713.7713.771.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...