Berlin - Delayed Quote EUR

Fuji Electric Co Ltd (FJE.BE)

37.00

+0.40

+(1.09%)

As of 8:22:59 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	37.00	37.00	37.00	37.00	37.00	-
Apr 28, 2025	36.60	36.60	36.60	36.60	36.60	-
Apr 25, 2025	38.60	38.60	38.60	38.60	38.60	-
Apr 24, 2025	37.60	37.60	37.60	37.60	37.60	-
Apr 23, 2025	37.20	37.20	37.20	37.20	37.20	-
Apr 22, 2025	35.80	35.80	35.80	35.80	35.80	-
Apr 17, 2025	36.40	36.40	36.40	36.40	36.40	-
Apr 16, 2025	36.00	36.00	36.00	36.00	36.00	-
Apr 15, 2025	37.60	37.60	37.60	37.60	37.60	-
Apr 14, 2025	37.00	37.00	37.00	37.00	37.00	-
Apr 11, 2025	36.40	36.40	36.40	36.40	36.40	-
Apr 10, 2025	35.80	35.80	35.80	35.80	35.80	-
Apr 9, 2025	33.00	33.00	33.00	33.00	33.00	-
Apr 8, 2025	33.40	33.40	33.40	33.40	33.40	-
Apr 7, 2025	29.40	29.40	29.40	29.40	29.40	-
Apr 4, 2025	33.80	33.80	33.80	33.80	33.80	-
Apr 3, 2025	36.40	36.40	36.40	36.40	36.40	-
Apr 2, 2025	37.60	37.60	37.60	37.60	37.60	-
Apr 1, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 31, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 28, 2025	0.524297 Dividend
Mar 28, 2025	39.80	39.80	39.80	39.80	39.80	-
Mar 27, 2025	41.20	41.20	41.20	41.20	-43.80	-
Mar 26, 2025	41.40	41.40	41.40	41.40	-44.01	-
Mar 25, 2025	41.00	41.00	41.00	41.00	-43.59	-
Mar 24, 2025	40.40	40.40	40.40	40.40	-42.95	-
Mar 21, 2025	39.80	39.80	39.80	39.80	-42.31	-
Mar 20, 2025	40.00	40.00	40.00	40.00	-42.52	-
Mar 19, 2025	39.60	39.60	39.60	39.60	-42.10	-
Mar 18, 2025	39.60	39.60	39.60	39.60	-42.10	-
Mar 17, 2025	40.00	40.00	40.00	40.00	-42.52	-
Mar 14, 2025	39.80	39.80	39.80	39.80	-42.31	-
Mar 13, 2025	39.60	39.60	39.60	39.60	-42.10	-
Mar 12, 2025	39.60	39.60	39.60	39.60	-42.10	-
Mar 11, 2025	39.60	39.60	39.60	39.60	-42.10	-
Mar 10, 2025	40.60	40.60	40.60	40.60	-43.16	-
Mar 7, 2025	41.00	41.00	41.00	41.00	-43.59	-
Mar 6, 2025	40.80	40.80	40.80	40.80	-43.37	-
Mar 5, 2025	40.60	40.60	40.60	40.60	-43.16	-
Mar 4, 2025	40.80	40.80	40.80	40.80	-43.37	-
Mar 3, 2025	41.60	41.60	41.60	41.60	-44.23	-
Feb 28, 2025	41.80	41.80	41.80	41.80	-44.44	-
Feb 27, 2025	43.40	43.40	43.40	43.40	-46.14	-
Feb 26, 2025	42.60	42.60	42.60	42.60	-45.29	-
Feb 25, 2025	42.00	42.00	42.00	42.00	-44.65	-
Feb 24, 2025	42.40	42.40	42.40	42.40	-45.08	-
Feb 21, 2025	42.20	42.20	42.20	42.20	-44.86	-
Feb 20, 2025	43.00	43.00	43.00	43.00	-45.71	-
Feb 19, 2025	42.40	42.40	42.40	42.40	-45.08	-
Feb 18, 2025	42.20	42.20	42.20	42.20	-44.86	-
Feb 17, 2025	42.40	42.40	42.40	42.40	-45.08	-
Feb 14, 2025	42.60	42.60	42.60	42.60	-45.29	-
Feb 13, 2025	43.60	43.60	43.60	43.60	-46.35	-
Feb 12, 2025	43.60	43.60	43.60	43.60	-46.35	-
Feb 11, 2025	45.40	45.40	45.40	45.40	-48.27	-
Feb 10, 2025	45.40	45.40	45.40	45.40	-48.27	-
Feb 7, 2025	45.60	45.60	45.60	45.60	-48.48	-
Feb 6, 2025	43.40	43.40	43.40	43.40	-46.14	-
Feb 5, 2025	42.00	42.00	42.00	42.00	-44.65	-
Feb 4, 2025	42.40	42.40	42.40	42.40	-45.08	-
Feb 3, 2025	43.00	43.00	43.00	43.00	-45.71	-
Jan 31, 2025	45.60	45.60	45.60	45.60	-48.48	-
Jan 30, 2025	47.40	47.40	47.40	47.40	-50.39	-
Jan 29, 2025	47.00	47.00	47.00	47.00	-49.97	-
Jan 28, 2025	46.00	46.00	46.00	46.00	-48.90	-
Jan 27, 2025	48.20	48.20	48.20	48.20	-51.24	-
Jan 24, 2025	49.00	49.00	49.00	49.00	-52.09	-
Jan 23, 2025	50.00	50.00	50.00	50.00	-53.16	-
Jan 22, 2025	51.00	51.00	51.00	51.00	-54.22	-
Jan 21, 2025	48.40	48.40	48.40	48.40	-51.45	-
Jan 20, 2025	48.40	48.40	48.40	48.40	-51.45	-
Jan 17, 2025	47.40	47.40	47.40	47.40	-50.39	-
Jan 16, 2025	47.40	47.40	47.40	47.40	-50.39	-
Jan 15, 2025	46.80	46.80	46.80	46.80	-49.75	-
Jan 14, 2025	47.80	47.80	47.80	47.80	-50.82	-
Jan 13, 2025	49.40	49.40	49.40	49.40	-52.52	-
Jan 10, 2025	48.80	48.80	48.80	48.80	-51.88	-
Jan 9, 2025	48.80	48.80	48.80	48.80	-51.88	-
Jan 8, 2025	50.00	50.00	50.00	50.00	-53.16	-
Jan 7, 2025	51.00	51.00	51.00	51.00	-54.22	-
Jan 6, 2025	51.50	51.50	51.50	51.50	-54.75	-
Jan 3, 2025	52.50	52.50	52.50	52.50	-55.81	-
Jan 2, 2025	51.50	51.50	51.50	51.50	-54.75	-
Dec 30, 2024	50.50	50.50	50.50	50.50	-53.69	-
Dec 27, 2024	52.50	52.50	52.50	52.50	-55.81	-
Dec 23, 2024	52.00	52.00	52.00	52.00	-55.28	-
Dec 20, 2024	51.50	51.50	51.50	51.50	-54.75	-
Dec 19, 2024	53.00	53.00	53.00	53.00	-56.34	-
Dec 18, 2024	54.00	54.00	54.00	54.00	-57.41	-
Dec 17, 2024	53.50	53.50	53.50	53.50	-56.88	-
Dec 16, 2024	53.50	53.50	53.50	53.50	-56.88	-
Dec 13, 2024	54.00	54.00	54.00	54.00	-57.41	-
Dec 12, 2024	54.00	54.00	54.00	54.00	-57.41	-
Dec 11, 2024	54.50	54.50	54.50	54.50	-57.94	-
Dec 10, 2024	54.50	54.50	54.50	54.50	-57.94	-
Dec 9, 2024	56.00	56.00	56.00	56.00	-59.53	-
Dec 6, 2024	55.00	55.00	55.00	55.00	-58.47	-
Dec 5, 2024	57.00	57.00	57.00	57.00	-60.60	-
Dec 4, 2024	55.50	55.50	55.50	55.50	-59.00	-
Dec 3, 2024	56.50	56.50	56.50	56.50	-60.07	-
Dec 2, 2024	54.50	54.50	54.50	54.50	-57.94	-
Nov 29, 2024	52.50	52.50	52.50	52.50	-55.81	-
Nov 28, 2024	52.00	52.00	52.00	52.00	-55.28	-
Nov 27, 2024	51.50	51.50	51.50	51.50	-54.75	-
Nov 26, 2024	51.50	51.50	51.50	51.50	-54.75	-
Nov 25, 2024	53.50	53.50	53.50	53.50	-56.88	-
Nov 22, 2024	52.00	52.00	52.00	52.00	-55.28	-
Nov 21, 2024	51.50	51.50	51.50	51.50	-54.75	-
Nov 20, 2024	51.00	51.00	51.00	51.00	-54.22	-
Nov 19, 2024	51.50	51.50	51.50	51.50	-54.75	-
Nov 18, 2024	51.50	51.50	51.50	51.50	-54.75	-
Nov 15, 2024	52.00	52.00	52.00	52.00	-55.28	-
Nov 14, 2024	52.50	52.50	52.50	52.50	-55.81	-
Nov 13, 2024	51.50	51.50	51.50	51.50	-54.75	-
Nov 12, 2024	52.50	52.50	52.50	52.50	-55.81	-
Nov 11, 2024	52.50	52.50	52.50	52.50	-55.81	-
Nov 8, 2024	52.50	52.50	52.50	52.50	-55.81	-
Nov 7, 2024	50.50	50.50	50.50	50.50	-53.69	-
Nov 6, 2024	52.00	52.00	52.00	52.00	-55.28	-
Nov 5, 2024	49.00	49.00	49.00	49.00	-52.09	-
Nov 4, 2024	51.00	51.00	51.00	51.00	-54.22	-
Nov 1, 2024	50.00	50.00	50.00	50.00	-53.16	-
Oct 31, 2024	46.80	46.80	46.80	46.80	-49.75	-
Oct 30, 2024	48.00	48.00	48.00	48.00	-51.03	-
Oct 29, 2024	47.00	47.00	47.00	47.00	-49.97	-
Oct 28, 2024	46.80	46.80	46.80	46.80	-49.75	-
Oct 25, 2024	46.80	46.80	46.80	46.80	-49.75	-
Oct 24, 2024	47.00	47.00	47.00	47.00	-49.97	-
Oct 23, 2024	47.60	47.60	47.60	47.60	-50.60	-
Oct 22, 2024	48.40	48.40	48.40	48.40	-51.45	-
Oct 21, 2024	49.60	49.60	49.60	49.60	-52.73	-
Oct 18, 2024	49.60	49.60	49.60	49.60	-52.73	-
Oct 17, 2024	48.20	48.20	48.20	48.20	-51.24	-
Oct 16, 2024	48.60	48.60	48.60	48.60	-51.67	-
Oct 15, 2024	50.50	50.50	50.50	50.50	-53.69	-
Oct 14, 2024	50.50	50.50	50.50	50.50	-53.69	-
Oct 11, 2024	50.50	50.50	50.50	50.50	-53.69	-
Oct 10, 2024	50.50	50.50	50.50	50.50	-53.69	-
Oct 9, 2024	50.50	50.50	50.50	50.50	-53.69	-
Oct 8, 2024	51.00	51.00	51.00	51.00	-54.22	-
Oct 7, 2024	51.00	51.00	51.00	51.00	-54.22	-
Oct 4, 2024	51.00	51.00	51.00	51.00	-54.22	-
Oct 3, 2024	51.00	51.00	51.00	51.00	-54.22	-
Oct 2, 2024	51.00	51.00	51.00	51.00	-54.22	-
Oct 1, 2024	53.00	53.00	53.00	53.00	-56.34	-
Sep 30, 2024	54.00	54.00	54.00	54.00	-57.41	-
Sep 27, 2024	0.46261498 Dividend
Sep 27, 2024	54.50	54.50	54.50	54.50	-57.94	-
Sep 26, 2024	54.00	54.00	54.00	54.00	22.33	-
Sep 25, 2024	52.50	52.50	52.50	52.50	21.71	-
Sep 24, 2024	52.00	52.00	52.00	52.00	21.50	-
Sep 23, 2024	52.00	52.00	52.00	52.00	21.50	-
Sep 20, 2024	52.00	52.00	52.00	52.00	21.50	-
Sep 19, 2024	50.50	50.50	50.50	50.50	20.88	-
Sep 18, 2024	49.20	49.20	49.20	49.20	20.34	-
Sep 17, 2024	49.40	49.40	49.40	49.40	20.42	-
Sep 16, 2024	50.50	50.50	50.50	50.50	20.88	-
Sep 13, 2024	50.50	50.50	50.50	50.50	20.88	-
Sep 12, 2024	49.80	49.80	49.80	49.80	20.59	-
Sep 11, 2024	47.00	47.00	47.00	47.00	19.43	-
Sep 10, 2024	47.00	47.00	47.00	47.00	19.43	-
Sep 9, 2024	47.20	47.20	47.20	47.20	19.51	-
Sep 6, 2024	48.00	48.00	48.00	48.00	19.84	-
Sep 5, 2024	49.00	49.00	49.00	49.00	20.26	-
Sep 4, 2024	50.50	50.50	50.50	50.50	20.88	-
Sep 3, 2024	53.00	53.00	53.00	53.00	21.91	-
Sep 2, 2024	54.50	54.50	54.50	54.50	22.53	-
Aug 30, 2024	54.00	54.00	54.00	54.00	22.33	-
Aug 29, 2024	52.00	52.00	52.00	52.00	21.50	-
Aug 28, 2024	52.00	52.00	52.00	52.00	21.50	-
Aug 27, 2024	52.00	52.00	52.00	52.00	21.50	-
Aug 26, 2024	51.00	51.00	51.00	51.00	21.08	-
Aug 23, 2024	52.00	52.00	52.00	52.00	21.50	-
Aug 22, 2024	51.50	51.50	51.50	51.50	21.29	-
Aug 21, 2024	51.50	51.50	51.50	51.50	21.29	-
Aug 20, 2024	51.50	51.50	51.50	51.50	21.29	-
Aug 19, 2024	51.50	51.50	51.50	51.50	21.29	-
Aug 16, 2024	51.00	51.00	51.00	51.00	21.08	-
Aug 15, 2024	49.40	49.40	49.40	49.40	20.42	-
Aug 14, 2024	48.60	48.60	48.60	48.60	20.09	-
Aug 13, 2024	47.00	47.00	47.00	47.00	19.43	-
Aug 12, 2024	45.20	45.20	45.20	45.20	18.69	-
Aug 9, 2024	45.00	45.00	45.00	45.00	18.60	-
Aug 8, 2024	45.20	45.20	45.20	45.20	18.69	-
Aug 7, 2024	46.00	46.00	46.00	46.00	19.02	-
Aug 6, 2024	44.60	44.60	44.60	44.60	18.44	-
Aug 5, 2024	38.60	38.60	38.60	38.60	15.96	-
Aug 2, 2024	44.60	44.60	44.60	44.60	18.44	-
Aug 1, 2024	50.00	50.00	50.00	50.00	20.67	-
Jul 31, 2024	51.00	51.00	51.00	51.00	21.08	-
Jul 30, 2024	50.00	50.00	50.00	50.00	20.67	-
Jul 29, 2024	51.00	51.00	51.00	51.00	21.08	-
Jul 26, 2024	48.20	48.20	48.20	48.20	19.93	-
Jul 25, 2024	46.80	46.80	46.80	46.80	19.35	-
Jul 24, 2024	49.40	49.40	49.40	49.40	20.42	-
Jul 23, 2024	49.00	49.00	49.00	49.00	20.26	-
Jul 22, 2024	49.00	49.00	49.00	49.00	20.26	-
Jul 19, 2024	51.00	51.00	51.00	51.00	21.08	-
Jul 18, 2024	51.50	51.50	51.50	51.50	21.29	-
Jul 17, 2024	52.50	52.50	52.50	52.50	21.71	-
Jul 16, 2024	53.00	53.00	53.00	53.00	21.91	-
Jul 15, 2024	53.00	53.00	53.00	53.00	21.91	-
Jul 12, 2024	53.50	53.50	53.50	53.50	22.12	-
Jul 11, 2024	54.00	54.00	54.00	54.00	22.33	-
Jul 10, 2024	53.00	53.00	53.00	53.00	21.91	-
Jul 9, 2024	54.00	54.00	54.00	54.00	22.33	-
Jul 8, 2024	53.50	53.50	53.50	53.50	22.12	-
Jul 5, 2024	52.50	52.50	52.50	52.50	21.71	-
Jul 4, 2024	52.50	52.50	52.50	52.50	21.71	-
Jul 3, 2024	52.00	52.00	52.00	52.00	21.50	-
Jul 2, 2024	52.00	52.00	52.00	52.00	21.50	-
Jul 1, 2024	52.00	52.00	52.00	52.00	21.50	-
Jun 28, 2024	52.50	52.50	52.50	52.50	21.71	-
Jun 27, 2024	52.00	52.00	52.00	52.00	21.50	-
Jun 26, 2024	52.00	52.00	52.00	52.00	21.50	-
Jun 25, 2024	52.50	52.50	52.50	52.50	21.71	-
Jun 24, 2024	52.00	52.00	52.00	52.00	21.50	-
Jun 21, 2024	52.00	52.00	52.00	52.00	21.50	-
Jun 20, 2024	53.00	53.00	53.00	53.00	21.91	-
Jun 19, 2024	53.00	53.00	53.00	53.00	21.91	-
Jun 18, 2024	53.50	53.50	53.50	53.50	22.12	-
Jun 17, 2024	53.00	53.00	53.00	53.00	21.91	-
Jun 14, 2024	54.00	54.00	54.00	54.00	22.33	-
Jun 13, 2024	54.00	54.00	54.00	54.00	22.33	-
Jun 12, 2024	56.00	56.00	56.00	56.00	23.15	-
Jun 11, 2024	54.50	54.50	54.50	54.50	22.53	-
Jun 10, 2024	54.50	54.50	54.50	54.50	22.53	-
Jun 7, 2024	54.00	54.00	54.00	54.00	22.33	-
Jun 6, 2024	54.00	54.00	54.00	54.00	22.33	-
Jun 5, 2024	53.00	53.00	53.00	53.00	21.91	-
Jun 4, 2024	54.50	54.50	54.50	54.50	22.53	-
Jun 3, 2024	55.00	55.00	55.00	55.00	22.74	-
May 31, 2024	54.50	54.50	54.50	54.50	22.53	-
May 30, 2024	54.50	54.50	54.50	54.50	22.53	-
May 29, 2024	55.00	55.00	55.00	55.00	22.74	-
May 28, 2024	54.00	54.00	54.00	54.00	22.33	-
May 27, 2024	54.00	54.00	54.00	54.00	22.33	-
May 24, 2024	51.50	51.50	51.50	51.50	21.29	-
May 23, 2024	58.00	58.00	58.00	58.00	23.98	-
May 22, 2024	56.50	56.50	56.50	56.50	23.36	-
May 21, 2024	57.50	57.50	57.50	57.50	23.77	-
May 20, 2024	57.50	57.50	57.50	57.50	23.77	-
May 17, 2024	57.50	57.50	57.50	57.50	23.77	-
May 16, 2024	58.00	58.00	58.00	58.00	23.98	-
May 15, 2024	55.50	55.50	55.50	55.50	22.95	-
May 14, 2024	55.50	55.50	55.50	55.50	22.95	-
May 13, 2024	56.50	56.50	56.50	56.50	23.36	-
May 10, 2024	57.50	57.50	57.50	57.50	23.77	-
May 9, 2024	58.50	58.50	58.50	58.50	24.19	-
May 8, 2024	57.50	57.50	57.50	57.50	23.77	-
May 7, 2024	60.00	60.00	60.00	60.00	24.81	-
May 6, 2024	57.00	57.00	57.00	57.00	23.57	-
May 3, 2024	57.50	57.50	57.50	57.50	23.77	-
May 2, 2024	57.00	57.00	57.00	57.00	23.57	-
Apr 30, 2024	58.50	58.50	58.50	58.50	24.19	-
Apr 29, 2024	58.50	58.50	58.50	58.50	24.19	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fuji Electric Co Ltd (FJE.BE)