FUJIFILM Holdings Corp (FJI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:46PM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 22.20 | 22.23 | 22.16 | 22.23 | 22.23 | 55 |
| 04 July 2024 | 22.39 | 22.39 | 22.28 | 22.28 | 22.28 | - |
| 03 July 2024 | 22.30 | 22.30 | 22.22 | 22.28 | 22.28 | - |
| 02 July 2024 | 21.69 | 21.75 | 21.63 | 21.75 | 21.75 | - |
| 01 July 2024 | 21.74 | 21.78 | 21.73 | 21.74 | 21.74 | - |
| 28 June 2024 | 21.87 | 22.19 | 21.85 | 22.00 | 22.00 | - |
| 27 June 2024 | 21.80 | 21.91 | 21.80 | 21.84 | 21.84 | - |
| 26 June 2024 | 21.87 | 21.90 | 21.66 | 21.66 | 21.66 | - |
| 25 June 2024 | 21.63 | 21.73 | 21.61 | 21.73 | 21.73 | - |
| 24 June 2024 | 21.47 | 21.52 | 21.45 | 21.49 | 21.49 | - |
| 21 June 2024 | 21.53 | 21.66 | 21.53 | 21.59 | 21.59 | - |
| 20 June 2024 | 21.72 | 21.73 | 21.62 | 21.62 | 21.62 | - |
| 19 June 2024 | 21.80 | 21.82 | 21.65 | 21.65 | 21.65 | - |
| 18 June 2024 | 21.89 | 21.89 | 21.85 | 21.88 | 21.88 | - |
| 17 June 2024 | 21.62 | 21.70 | 21.57 | 21.70 | 21.70 | - |
| 14 June 2024 | 21.99 | 21.99 | 21.92 | 21.92 | 21.92 | - |
| 13 June 2024 | 21.65 | 21.70 | 21.60 | 21.70 | 21.70 | - |
| 12 June 2024 | 21.79 | 22.06 | 21.79 | 21.93 | 21.93 | - |
| 11 June 2024 | 22.08 | 22.12 | 21.94 | 22.01 | 22.01 | - |
| 10 June 2024 | 22.06 | 22.25 | 21.98 | 22.22 | 22.22 | - |
| 07 June 2024 | 21.72 | 21.77 | 21.68 | 21.73 | 21.73 | - |
| 06 June 2024 | 21.29 | 21.57 | 21.29 | 21.51 | 21.51 | - |
| 05 June 2024 | 21.28 | 21.48 | 21.23 | 21.48 | 21.48 | - |
| 04 June 2024 | 21.19 | 21.35 | 21.19 | 21.27 | 21.27 | - |
| 03 June 2024 | 21.03 | 21.03 | 20.93 | 20.93 | 20.93 | - |
| 31 May 2024 | 21.11 | 21.11 | 20.92 | 20.95 | 20.95 | - |
| 30 May 2024 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | - |
| 29 May 2024 | 20.80 | 20.83 | 20.71 | 20.71 | 20.71 | - |
| 28 May 2024 | 21.16 | 21.26 | 21.14 | 21.26 | 21.26 | - |
| 27 May 2024 | 20.93 | 20.93 | 20.84 | 20.85 | 20.85 | - |
| 24 May 2024 | 20.42 | 20.85 | 20.40 | 20.55 | 20.55 | - |
| 23 May 2024 | 20.21 | 20.21 | 20.01 | 20.01 | 20.01 | - |
| 22 May 2024 | 20.12 | 20.22 | 20.07 | 20.17 | 20.17 | - |
| 21 May 2024 | 20.51 | 20.53 | 20.44 | 20.44 | 20.44 | - |
| 20 May 2024 | 20.36 | 20.57 | 20.36 | 20.53 | 20.53 | - |
| 17 May 2024 | 20.17 | 20.23 | 20.17 | 20.17 | 20.17 | - |
| 16 May 2024 | 20.31 | 20.31 | 20.02 | 20.02 | 20.02 | - |
| 15 May 2024 | 20.25 | 20.54 | 20.25 | 20.47 | 20.47 | - |
| 14 May 2024 | 20.49 | 20.55 | 20.45 | 20.55 | 20.55 | - |
| 13 May 2024 | 20.22 | 20.23 | 20.16 | 20.23 | 20.23 | - |
| 10 May 2024 | 20.04 | 20.07 | 19.95 | 19.95 | 19.95 | - |
| 09 May 2024 | 20.59 | 20.70 | 20.59 | 20.70 | 20.70 | - |
| 08 May 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 20.75 | - |
| 07 May 2024 | 21.02 | 21.03 | 20.91 | 20.91 | 20.91 | - |
| 06 May 2024 | 20.55 | 20.68 | 20.51 | 20.68 | 20.68 | - |
| 03 May 2024 | 20.63 | 20.67 | 20.57 | 20.67 | 20.67 | - |
| 02 May 2024 | 20.46 | 20.59 | 20.45 | 20.59 | 20.59 | - |
| 30 Apr 2024 | 20.15 | 20.18 | 20.02 | 20.02 | 20.02 | - |
| 29 Apr 2024 | 20.01 | 20.29 | 20.01 | 20.22 | 20.22 | - |
| 26 Apr 2024 | 19.87 | 19.93 | 19.77 | 19.93 | 19.93 | - |
| 25 Apr 2024 | 19.90 | 19.95 | 19.78 | 19.91 | 19.91 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.42 | 20.44 | 20.44 | - |
| 23 Apr 2024 | 20.15 | 20.17 | 20.11 | 20.17 | 20.17 | - |
| 22 Apr 2024 | 20.26 | 20.44 | 20.25 | 20.44 | 20.44 | - |
| 19 Apr 2024 | 20.33 | 20.38 | 20.24 | 20.24 | 20.24 | - |
| 18 Apr 2024 | 20.24 | 20.48 | 20.20 | 20.31 | 20.31 | - |
| 17 Apr 2024 | 21.75 | 21.75 | 20.80 | 20.80 | 20.80 | - |
| 16 Apr 2024 | 20.72 | 20.72 | 20.65 | 20.70 | 20.70 | - |
| 15 Apr 2024 | 21.05 | 21.14 | 20.92 | 20.92 | 20.92 | - |
| 12 Apr 2024 | 21.24 | 21.34 | 21.07 | 21.07 | 21.07 | - |
| 11 Apr 2024 | 20.52 | 20.64 | 20.41 | 20.64 | 20.64 | - |
| 10 Apr 2024 | 20.44 | 20.48 | 20.35 | 20.35 | 20.35 | - |
| 09 Apr 2024 | 20.54 | 20.54 | 20.40 | 20.51 | 20.51 | - |
| 08 Apr 2024 | 20.66 | 20.73 | 20.60 | 20.60 | 20.60 | - |
| 05 Apr 2024 | 20.35 | 20.45 | 20.35 | 20.42 | 20.42 | - |
| 04 Apr 2024 | 20.53 | 20.54 | 20.46 | 20.46 | 20.46 | - |
| 03 Apr 2024 | 20.15 | 20.43 | 20.15 | 20.43 | 20.43 | - |
| 02 Apr 2024 | 20.58 | 20.71 | 20.34 | 20.43 | 20.43 | - |
| 28 Mar 2024 | 20.71 | 21.14 | 20.71 | 20.97 | 20.97 | - |
| 28 Mar 2024 | 3.333333 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 20.77 | 20.77 | 20.53 | 20.70 | 17.37 | - |
| 26 Mar 2024 | 20.94 | 21.01 | 20.94 | 21.00 | 17.62 | - |
| 25 Mar 2024 | 20.93 | 21.02 | 20.93 | 20.98 | 17.60 | - |
| 22 Mar 2024 | 21.03 | 21.07 | 21.03 | 21.05 | 17.66 | - |
| 21 Mar 2024 | 21.05 | 21.25 | 21.05 | 21.21 | 17.79 | - |
| 20 Mar 2024 | 20.63 | 20.72 | 20.63 | 20.71 | 17.37 | - |
| 19 Mar 2024 | 20.66 | 20.73 | 20.64 | 20.73 | 17.39 | - |
| 18 Mar 2024 | 20.60 | 20.61 | 20.53 | 20.61 | 17.29 | - |
| 15 Mar 2024 | 20.23 | 20.34 | 20.23 | 20.29 | 17.03 | - |
| 14 Mar 2024 | 20.17 | 20.17 | 20.00 | 20.02 | 16.80 | - |
| 13 Mar 2024 | 19.95 | 19.99 | 19.95 | 19.97 | 16.75 | - |
| 12 Mar 2024 | 20.06 | 20.23 | 20.01 | 20.23 | 16.98 | - |
| 11 Mar 2024 | 20.17 | 20.17 | 19.92 | 19.92 | 16.71 | - |
| 08 Mar 2024 | 20.40 | 20.44 | 20.25 | 20.25 | 16.99 | - |
| 07 Mar 2024 | 20.42 | 20.52 | 20.33 | 20.47 | 17.17 | - |
| 06 Mar 2024 | 20.37 | 20.53 | 20.37 | 20.47 | 17.17 | - |
| 05 Mar 2024 | 20.28 | 20.38 | 20.25 | 20.25 | 16.99 | - |
| 04 Mar 2024 | 20.15 | 20.21 | 20.15 | 20.21 | 16.96 | - |
| 01 Mar 2024 | 20.03 | 20.13 | 20.03 | 20.11 | 16.87 | - |
| 29 Feb 2024 | 19.57 | 19.61 | 19.51 | 19.59 | 16.44 | - |
| 28 Feb 2024 | 19.74 | 19.78 | 19.70 | 19.76 | 16.58 | - |
| 27 Feb 2024 | 19.88 | 20.07 | 19.88 | 20.07 | 16.84 | - |
| 26 Feb 2024 | 19.73 | 19.77 | 19.73 | 19.73 | 16.55 | - |
| 23 Feb 2024 | 19.51 | 19.55 | 19.51 | 19.55 | 16.40 | - |
| 22 Feb 2024 | 19.37 | 19.50 | 19.33 | 19.50 | 16.36 | - |
| 21 Feb 2024 | 19.31 | 19.31 | 19.21 | 19.25 | 16.15 | - |
| 20 Feb 2024 | 19.30 | 19.33 | 19.14 | 19.17 | 16.08 | - |
| 19 Feb 2024 | 19.43 | 19.53 | 19.43 | 19.49 | 16.35 | - |
| 16 Feb 2024 | 19.45 | 19.45 | 19.31 | 19.32 | 16.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.