Frankfurt - Delayed Quote EUR

FUJIFILM Holdings Corporation (FJI.F)

19.06
+0.26
+(1.38%)
As of 8:03:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202518.9418.9418.8019.0619.061
Jun 10, 202518.9418.9418.8018.8018.80-
Jun 9, 202518.8118.8318.8118.8318.831
Jun 6, 202518.8018.8618.8018.8618.86-
Jun 5, 202518.8418.8418.8018.8018.80-
Jun 4, 202519.1119.1118.9218.9218.92-
Jun 3, 202519.1419.9019.1419.3019.30200
Jun 2, 202519.4519.4619.4519.4619.46450
May 30, 202519.8319.8319.3919.3919.39-
May 29, 202519.7519.7519.3419.3419.34-
May 28, 202519.6119.6119.6119.6119.61-
May 27, 202519.5920.0219.5719.5719.57350
May 26, 202519.5419.5419.5419.5419.54-
May 23, 202519.2419.2419.0019.0019.00-
May 22, 202519.3419.6119.3419.6119.61-
May 21, 202519.4119.4119.1819.1819.18-
May 20, 202519.3319.3319.2919.2919.29-
May 19, 202519.5519.5519.5119.5219.521
May 16, 202519.5519.9419.5119.5119.515,601
May 15, 202519.7819.8019.7819.8019.80-
May 14, 202520.0420.0419.7719.7719.77-
May 13, 202520.1920.2420.1920.2420.24-
May 12, 202520.1220.1820.1220.1820.183
May 9, 202519.4120.1419.4119.4719.4750
May 8, 202519.1519.1919.1519.1919.19-
May 7, 202518.3918.9218.3818.4418.44272
May 6, 202518.6018.6818.6018.6818.68-
May 5, 202518.5119.2418.5118.5918.5953
May 2, 202518.3918.7018.3918.7018.70-
Apr 30, 202517.8318.4117.8317.8917.89110
Apr 29, 202518.7218.7218.1818.1818.182
Apr 28, 202518.0418.3118.0418.3118.31-
Apr 25, 202517.8017.8417.8017.8417.84-
Apr 24, 202517.4917.5517.4917.5517.55-
Apr 23, 202517.7417.8317.7417.8317.83-
Apr 22, 202516.3517.5016.3417.5017.50120
Apr 17, 202516.3016.3916.3016.3916.39-
Apr 16, 202516.1116.1116.1116.1116.11-
Apr 15, 202516.2616.2616.2616.2616.26-
Apr 14, 202516.1216.2215.9816.2216.22500
Apr 11, 202516.7816.7816.1516.1516.1530
Apr 10, 202517.6617.6616.8316.8316.83-
Apr 9, 202516.4117.9116.4117.9117.912
Apr 8, 202516.6117.3916.6116.6616.666
Apr 7, 202515.9016.3515.9016.1716.17615
Apr 4, 202516.9116.9116.1916.1916.19-
Apr 3, 202517.3917.3916.7916.7916.79-
Apr 2, 202517.6217.8017.6217.8017.80-
Apr 1, 202517.2417.4817.2417.4817.48-
Mar 31, 202517.9917.9917.4517.4517.4520
Mar 28, 2025 0.21087849 Dividend
Mar 28, 202517.8217.8217.5317.5317.53-
Mar 27, 202518.2518.2518.1918.19-16.811
Mar 26, 202518.3518.3518.3318.33-16.94-
Mar 25, 202518.1818.2818.1818.28-16.89-
Mar 24, 202518.0118.0118.0118.01-16.65-
Mar 21, 202518.4618.4718.4618.47-17.07-
Mar 20, 202518.6318.6318.5518.55-17.14-
Mar 19, 202518.2818.3318.2818.33-16.93-
Mar 18, 202518.0518.0517.9017.90-16.54-
Mar 17, 202518.1018.6618.1018.66-17.2424
Mar 14, 202518.3118.3418.1218.12-16.75349
Mar 13, 202518.5018.5018.2018.20-16.82243
Mar 12, 202518.3718.5018.3718.50-17.10-
Mar 11, 202518.8018.8018.3318.33-16.932
Mar 10, 202518.9718.9718.9718.97-17.53-
Mar 7, 202518.8018.8018.8018.80-17.37-
Mar 6, 202518.8818.8818.8818.88-17.44-
Mar 5, 202518.9319.3318.9318.99-17.54182
Mar 4, 202519.0319.0318.7818.78-17.369
Mar 3, 202519.3219.3218.7518.75-17.32302
Feb 28, 202519.0819.1319.0819.13-17.68140
Feb 27, 202519.3819.4319.3819.43-17.96-
Feb 26, 202519.1819.2719.1819.27-17.816
Feb 25, 202518.9319.5618.9218.92-17.49200
Feb 24, 202518.9719.0018.9518.95-17.52151
Feb 21, 202518.9218.9218.9218.92-17.49-
Feb 20, 202518.9718.9918.9218.92-17.49167
Feb 19, 202519.2719.5019.2719.50-18.02-
Feb 18, 202520.1920.2120.1920.21-18.6890
Feb 17, 202520.4920.5619.8919.95-18.44132
Feb 14, 202519.4619.4619.4519.45-17.98-
Feb 13, 202519.4119.5519.4119.55-18.06210
Feb 12, 202518.9218.9218.7818.78-17.36-
Feb 11, 202519.8220.2919.6619.66-18.16650
Feb 10, 202519.3119.9819.3119.98-18.461
Feb 7, 202519.8019.8019.5119.51-18.035
Feb 6, 202520.5620.5620.3120.52-18.96990
Feb 5, 202521.2421.6721.2421.67-20.0310
Feb 4, 202521.1721.1721.1721.17-19.56-
Feb 3, 202521.5921.6421.5921.64-20.0029
Jan 31, 202521.0921.0921.0921.09-19.49-
Jan 30, 202521.0121.6721.0121.67-20.0325
Jan 29, 202521.0921.1021.0921.10-19.50-
Jan 28, 202520.7220.7320.7220.73-19.16-
Jan 27, 202520.6020.6020.6020.60-19.04-
Jan 24, 202520.0920.0920.0720.07-18.55-
Jan 23, 202520.1220.7620.1220.17-18.6465
Jan 22, 202520.2220.2520.2220.25-18.71485
Jan 21, 202520.1820.6820.1820.68-19.1114
Jan 20, 202520.1620.1620.1620.16-18.63-
Jan 17, 202520.2220.6920.1620.16-18.63200
Jan 16, 202519.9020.0119.9020.01-18.49-
Jan 15, 202519.8620.5419.8620.08-18.563
Jan 14, 202520.0120.0119.9919.99-18.47-
Jan 13, 202520.4320.4320.4320.43-18.88-
Jan 10, 202520.1420.6920.1420.69-19.1212
Jan 9, 202520.1120.1320.1120.13-18.60-
Jan 8, 202519.7620.0319.7620.03-18.51-
Jan 7, 202519.9320.0119.9320.01-18.49-
Jan 6, 202519.7720.2819.7720.28-18.745
Jan 3, 202519.4019.4019.4019.40-17.93-
Jan 2, 202519.3420.3019.3419.38-17.91100
Dec 30, 202420.0020.0019.9819.98-18.4623
Dec 27, 202420.0020.0020.0020.00-18.4852
Dec 23, 202420.2220.2220.0020.00-18.48-
Dec 20, 202419.7420.3619.7319.73-18.2325
Dec 19, 202420.0620.0620.0120.01-18.49-
Dec 18, 202420.6221.2020.6220.75-19.181
Dec 17, 202420.4320.5820.4320.58-19.0222
Dec 16, 202420.8520.8520.8520.85-19.27-
Dec 13, 202421.0821.0820.7520.75-19.18-
Dec 12, 202421.2821.6921.2821.37-19.75143
Dec 11, 202421.2521.2521.1321.13-19.53-
Dec 10, 202420.8621.4720.8621.31-19.6940
Dec 9, 202421.4021.5820.9720.97-19.3837
Dec 6, 202420.9721.3820.9721.38-19.7640
Dec 5, 202421.2922.3321.2921.30-19.681,217
Dec 4, 202421.2321.2321.2121.21-19.60-
Dec 3, 202421.6121.7221.5921.72-20.0730
Dec 2, 202420.9721.5920.9621.10-19.5070
Nov 29, 202420.9421.6420.9421.00-19.4121
Nov 28, 202420.5920.5920.5920.59-19.03-
Nov 27, 202420.2920.2920.2520.25-18.71-
Nov 26, 202420.2420.2419.6419.64-18.15-
Nov 25, 202420.3320.7120.3320.71-19.14300
Nov 22, 202419.8119.9619.8119.96-18.45-
Nov 21, 202419.4519.6019.4519.60-18.11-
Nov 20, 202419.4119.8119.4119.81-18.3027
Nov 19, 202419.6319.6319.5619.56-18.08-
Nov 18, 202419.9719.9719.9719.97-18.45-
Nov 15, 202420.1120.3520.1120.35-18.81-
Nov 14, 202420.2320.2320.2320.23-18.70-
Nov 13, 202420.1220.1219.9419.94-18.43-
Nov 12, 202420.8920.8920.8020.80-19.22-
Nov 11, 202420.8120.8120.8120.81-19.23188
Nov 8, 202421.2921.3921.2921.39-19.77-
Nov 7, 202420.9020.9020.6520.65-19.08-
Nov 6, 202421.7321.7321.7321.73-20.08-
Nov 5, 202421.2921.9321.2921.93-20.2724
Nov 4, 202421.4221.4221.3721.37-19.75-
Nov 1, 202421.1621.3621.1621.36-19.74-
Oct 31, 202421.5622.2821.4121.41-19.7940
Oct 30, 202422.2722.2722.0222.02-20.35-
Oct 29, 202421.8921.9521.8921.95-20.28-
Oct 28, 202421.7021.7021.7021.70-20.05-
Oct 25, 202421.5822.2921.5822.29-20.6072
Oct 24, 202421.7321.8121.7321.81-20.1610
Oct 23, 202422.4622.4621.9021.90-20.24150
Oct 22, 202422.7922.7922.1222.12-20.4455
Oct 21, 202422.3422.3422.2322.23-20.54-
Oct 18, 202422.4322.4522.4322.45-20.7530
Oct 17, 202422.0522.0622.0522.06-20.39-
Oct 16, 202422.3422.5122.3422.51-20.80-
Oct 15, 202422.7222.7222.1922.19-20.51-
Oct 14, 202422.7022.7022.6022.60-20.8999
Oct 11, 202422.5623.2722.5623.27-21.5027
Oct 10, 202422.8122.8122.6822.68-20.96-
Oct 9, 202422.9622.9622.7422.74-21.01-
Oct 8, 202422.4822.7222.4822.72-21.00-
Oct 7, 202423.5423.5422.5622.56-20.85128
Oct 4, 202422.7422.7422.7422.74-21.01-
Oct 3, 202422.5822.5922.5822.59-20.88-
Oct 2, 202422.6822.8422.6822.84-21.11-
Oct 1, 202422.9022.9022.9022.90-21.16-
Sep 30, 202423.0123.0123.0123.01-21.26-
Sep 27, 2024 0.180753 Dividend
Sep 27, 202422.8722.8722.5222.52-20.81-
Sep 26, 202423.2423.5423.2423.545.97-
Sep 25, 202423.4523.4522.8922.895.81-
Sep 24, 202423.5123.5323.5123.535.97-
Sep 23, 202423.5023.5023.5023.505.96-
Sep 20, 202423.5623.5623.4623.465.95-
Sep 19, 202423.9023.9023.9023.906.0627
Sep 18, 202423.7423.7423.7423.746.02-
Sep 17, 202424.1924.3324.1924.336.17-
Sep 16, 202423.9823.9923.9823.996.08-
Sep 13, 202423.9423.9423.8623.866.05-
Sep 12, 202424.4224.4224.4224.426.19-
Sep 11, 202423.8724.2223.8724.226.14-
Sep 10, 202423.8623.8623.7723.776.03-
Sep 9, 202423.9724.2023.9724.206.14180
Sep 6, 202424.2324.2322.8622.865.80350
Sep 5, 202423.7123.8423.7123.846.05-
Sep 4, 202423.3923.4423.3923.445.94-
Sep 3, 202424.2424.2423.6423.646.00-
Sep 2, 202423.9723.9723.9723.976.08-
Aug 30, 202423.9124.6423.7623.766.03206
Aug 29, 202423.1623.9023.1623.625.9946
Aug 28, 202423.5123.5123.2323.235.89-
Aug 27, 202423.1523.1523.1223.125.86-
Aug 26, 202423.0123.0123.0123.015.84-
Aug 23, 202422.8622.9622.8622.965.82-
Aug 22, 202422.5522.5522.4022.405.6860
Aug 21, 202422.4023.0722.3922.395.68250
Aug 20, 202422.0522.0522.0222.025.58-
Aug 19, 202421.5922.4421.5921.905.5537
Aug 16, 202421.1821.4921.1821.495.45-
Aug 15, 202421.3521.3521.2221.225.38130
Aug 14, 202421.4121.4121.2921.295.40-
Aug 13, 202421.5621.5621.5621.565.47-
Aug 12, 202421.0421.5321.0421.295.4012
Aug 9, 202420.9521.8120.9521.125.3630
Aug 8, 202420.6220.6220.6220.625.23-
Aug 7, 202420.6020.6019.6519.654.98-
Aug 6, 202419.7419.7419.6419.644.98-
Aug 5, 202417.4518.2017.4018.004.561,448
Aug 2, 202419.4619.4618.9918.994.81165
Aug 1, 202420.7720.7720.2020.205.12-
Jul 31, 202421.4521.5321.4521.535.46-
Jul 30, 202420.6720.6720.6620.665.24-
Jul 29, 202420.5820.5920.5820.595.22-
Jul 26, 202420.1220.1220.1220.125.10-
Jul 25, 202420.5920.6420.5920.645.23-
Jul 24, 202421.8221.8220.7820.785.27118
Jul 23, 202421.5721.6721.5721.675.50-
Jul 22, 202422.3722.3722.3722.375.6710
Jul 19, 202421.8921.8921.8921.895.55-
Jul 18, 202422.0922.0921.9321.935.56-
Jul 17, 202421.8921.8921.8921.895.55-
Jul 16, 202421.8922.1121.8922.115.61-
Jul 15, 202421.8821.8821.8821.885.55-
Jul 12, 202421.7721.8921.7721.895.55-
Jul 11, 202422.0522.0521.9821.985.57-
Jul 10, 202422.3122.6522.3122.535.71235
Jul 9, 202422.1022.1021.9821.985.57-
Jul 8, 202421.8321.8321.8321.835.54-
Jul 5, 202421.8421.9121.8421.915.56-
Jul 4, 202422.0922.6921.9521.955.5758
Jul 3, 202421.9521.9521.9221.925.56400
Jul 2, 202421.4921.5721.4921.575.47-
Jul 1, 202421.5721.5721.5721.575.47102
Jun 28, 202422.0322.0321.8221.825.531,175
Jun 27, 202421.6821.7121.6821.715.51-
Jun 26, 202421.6921.6921.4721.475.44-
Jun 25, 202421.4621.5721.4621.575.47-
Jun 24, 202421.2721.3021.2721.305.40-
Jun 21, 202421.4421.4421.4421.445.44-
Jun 20, 202421.5921.5921.4921.495.45-
Jun 19, 202421.6321.6321.4921.495.45-
Jun 18, 202421.6721.7821.6721.785.52-
Jun 17, 202421.5821.5821.5421.545.4620
Jun 14, 202422.1722.1721.7721.775.5210
Jun 13, 202421.5021.8521.5021.545.464
Jun 12, 202421.6221.6721.6221.675.50-
Jun 11, 202421.9422.1821.7421.745.515