Frankfurt - Delayed Quote EUR

FUJIFILM Holdings Corporation (FJI.F)

18.80
-0.03
(-0.16%)
At close: June 13 at 9:46:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202518.8018.8018.8018.8018.80-
Jun 12, 202518.8019.3818.8018.8318.8325
Jun 11, 202519.0619.0618.9418.9418.94-
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 0.180264 Dividend
Mar 28, 202517.8217.8217.5317.5317.53-
Mar 27, 202518.2518.2518.1918.19-11.811
Mar 26, 202518.3518.3518.3318.33-11.90-
Mar 25, 202518.1818.2818.1818.28-11.87-
Mar 24, 202518.0118.0118.0118.01-11.70-
Mar 21, 202518.4618.4718.4618.47-11.99-
Mar 20, 202518.6318.6318.5518.55-12.04-
Mar 19, 202518.2818.3318.2818.33-11.90-
Mar 18, 202518.0518.0517.9017.90-11.62-
Mar 17, 202518.1018.6618.1018.66-12.1224
Mar 14, 202518.3118.3418.1218.12-11.76349
Mar 13, 202518.5018.5018.2018.20-11.82243
Mar 12, 202518.3718.5018.3718.50-12.01-
Mar 11, 202518.8018.8018.3318.33-11.902
Mar 10, 202518.9718.9718.9718.97-12.32-
Mar 7, 202518.8018.8018.8018.80-12.21-
Mar 6, 202518.8818.8818.8818.88-12.25-
Mar 5, 202518.9319.3318.9318.99-12.33182
Mar 4, 202519.0319.0318.7818.78-12.209
Mar 3, 202519.3219.3218.7518.75-12.17302
Feb 28, 202519.0819.1319.0819.13-12.42140
Feb 27, 202519.3819.4319.3819.43-12.62-
Feb 26, 202519.1819.2719.1819.27-12.516
Feb 25, 202518.9319.5618.9218.92-12.29200
Feb 24, 202518.9719.0018.9518.95-12.31151
Feb 21, 202518.9218.9218.9218.92-12.29-
Feb 20, 202518.9718.9918.9218.92-12.29167
Feb 19, 202519.2719.5019.2719.50-12.66-
Feb 18, 202520.1920.2120.1920.21-13.1290
Feb 17, 202520.4920.5619.8919.95-12.95132
Feb 14, 202519.4619.4619.4519.45-12.63-
Feb 13, 202519.4119.5519.4119.55-12.69210
Feb 12, 202518.9218.9218.7818.78-12.19-
Feb 11, 202519.8220.2919.6619.66-12.76650
Feb 10, 202519.3119.9819.3119.98-12.971
Feb 7, 202519.8019.8019.5119.51-12.675
Feb 6, 202520.5620.5620.3120.52-13.32990
Feb 5, 202521.2421.6721.2421.67-14.0710
Feb 4, 202521.1721.1721.1721.17-13.74-
Feb 3, 202521.5921.6421.5921.64-14.0529
Jan 31, 202521.0921.0921.0921.09-13.69-
Jan 30, 202521.0121.6721.0121.67-14.0725
Jan 29, 202521.0921.1021.0921.10-13.70-
Jan 28, 202520.7220.7320.7220.73-13.46-
Jan 27, 202520.6020.6020.6020.60-13.37-
Jan 24, 202520.0920.0920.0720.07-13.03-
Jan 23, 202520.1220.7620.1220.17-13.1065
Jan 22, 202520.2220.2520.2220.25-13.15485
Jan 21, 202520.1820.6820.1820.68-13.4314
Jan 20, 202520.1620.1620.1620.16-13.09-
Jan 17, 202520.2220.6920.1620.16-13.09200
Jan 16, 202519.9020.0119.9020.01-12.99-
Jan 15, 202519.8620.5419.8620.08-13.043
Jan 14, 202520.0120.0119.9919.99-12.98-
Jan 13, 202520.4320.4320.4320.43-13.26-
Jan 10, 202520.1420.6920.1420.69-13.4312
Jan 9, 202520.1120.1320.1120.13-13.07-
Jan 8, 202519.7620.0319.7620.03-13.00-
Jan 7, 202519.9320.0119.9320.01-12.99-
Jan 6, 202519.7720.2819.7720.28-13.175
Jan 3, 202519.4019.4019.4019.40-12.60-
Jan 2, 202519.3420.3019.3419.38-12.58100
Dec 30, 202420.0020.0019.9819.98-12.9723
Dec 27, 202420.0020.0020.0020.00-12.9952
Dec 23, 202420.2220.2220.0020.00-12.99-
Dec 20, 202419.7420.3619.7319.73-12.8125
Dec 19, 202420.0620.0620.0120.01-12.99-
Dec 18, 202420.6221.2020.6220.75-13.471
Dec 17, 202420.4320.5820.4320.58-13.3622
Dec 16, 202420.8520.8520.8520.85-13.54-
Dec 13, 202421.0821.0820.7520.75-13.47-
Dec 12, 202421.2821.6921.2821.37-13.87143
Dec 11, 202421.2521.2521.1321.13-13.72-
Dec 10, 202420.8621.4720.8621.31-13.8440
Dec 9, 202421.4021.5820.9720.97-13.6137
Dec 6, 202420.9721.3820.9721.38-13.8840
Dec 5, 202421.2922.3321.2921.30-13.831,217
Dec 4, 202421.2321.2321.2121.21-13.77-
Dec 3, 202421.6121.7221.5921.72-14.1030
Dec 2, 202420.9721.5920.9621.10-13.7070
Nov 29, 202420.9421.6420.9421.00-13.6321
Nov 28, 202420.5920.5920.5920.59-13.37-
Nov 27, 202420.2920.2920.2520.25-13.15-
Nov 26, 202420.2420.2419.6419.64-12.75-
Nov 25, 202420.3320.7120.3320.71-13.45300
Nov 22, 202419.8119.9619.8119.96-12.96-
Nov 21, 202419.4519.6019.4519.60-12.73-
Nov 20, 202419.4119.8119.4119.81-12.8627
Nov 19, 202419.6319.6319.5619.56-12.70-
Nov 18, 202419.9719.9719.9719.97-12.97-
Nov 15, 202420.1120.3520.1120.35-13.21-
Nov 14, 202420.2320.2320.2320.23-13.13-
Nov 13, 202420.1220.1219.9419.94-12.95-
Nov 12, 202420.8920.8920.8020.80-13.50-
Nov 11, 202420.8120.8120.8120.81-13.51188
Nov 8, 202421.2921.3921.2921.39-13.89-
Nov 7, 202420.9020.9020.6520.65-13.41-
Nov 6, 202421.7321.7321.7321.73-14.11-
Nov 5, 202421.2921.9321.2921.93-14.2424
Nov 4, 202421.4221.4221.3721.37-13.87-
Nov 1, 202421.1621.3621.1621.36-13.87-
Oct 31, 202421.5622.2821.4121.41-13.9040
Oct 30, 202422.2722.2722.0222.02-14.30-
Oct 29, 202421.8921.9521.8921.95-14.25-
Oct 28, 202421.7021.7021.7021.70-14.09-
Oct 25, 202421.5822.2921.5822.29-14.4772
Oct 24, 202421.7321.8121.7321.81-14.1610
Oct 23, 202422.4622.4621.9021.90-14.22150
Oct 22, 202422.7922.7922.1222.12-14.3655
Oct 21, 202422.3422.3422.2322.23-14.43-
Oct 18, 202422.4322.4522.4322.45-14.5830
Oct 17, 202422.0522.0622.0522.06-14.32-
Oct 16, 202422.3422.5122.3422.51-14.61-
Oct 15, 202422.7222.7222.1922.19-14.41-
Oct 14, 202422.7022.7022.6022.60-14.6799
Oct 11, 202422.5623.2722.5623.27-15.1127
Oct 10, 202422.8122.8122.6822.68-14.73-
Oct 9, 202422.9622.9622.7422.74-14.76-
Oct 8, 202422.4822.7222.4822.72-14.75-
Oct 7, 202423.5423.5422.5622.56-14.65128
Oct 4, 202422.7422.7422.7422.74-14.76-
Oct 3, 202422.5822.5922.5822.59-14.67-
Oct 2, 202422.6822.8422.6822.84-14.83-
Oct 1, 202422.9022.9022.9022.90-14.87-
Sep 30, 202423.0123.0123.0123.01-14.94-
Sep 27, 2024 0.180264 Dividend
Sep 27, 202422.8722.8722.5222.52-14.62-
Sep 26, 202423.2423.5423.2423.544.19-
Sep 25, 202423.4523.4522.8922.894.08-
Sep 24, 202423.5123.5323.5123.534.19-
Sep 23, 202423.5023.5023.5023.504.19-
Sep 20, 202423.5623.5623.4623.464.18-
Sep 19, 202423.9023.9023.9023.904.2627
Sep 18, 202423.7423.7423.7423.744.23-
Sep 17, 202424.1924.3324.1924.334.33-
Sep 16, 202423.9823.9923.9823.994.27-
Sep 13, 202423.9423.9423.8623.864.25-
Sep 12, 202424.4224.4224.4224.424.35-
Sep 11, 202423.8724.2223.8724.224.32-
Sep 10, 202423.8623.8623.7723.774.24-
Sep 9, 202423.9724.2023.9724.204.31180
Sep 6, 202424.2324.2322.8622.864.07350
Sep 5, 202423.7123.8423.7123.844.25-
Sep 4, 202423.3923.4423.3923.444.18-
Sep 3, 202424.2424.2423.6423.644.21-
Sep 2, 202423.9723.9723.9723.974.27-
Aug 30, 202423.9124.6423.7623.764.23206
Aug 29, 202423.1623.9023.1623.624.2146
Aug 28, 202423.5123.5123.2323.234.14-
Aug 27, 202423.1523.1523.1223.124.12-
Aug 26, 202423.0123.0123.0123.014.10-
Aug 23, 202422.8622.9622.8622.964.09-
Aug 22, 202422.5522.5522.4022.403.9960
Aug 21, 202422.4023.0722.3922.393.99250
Aug 20, 202422.0522.0522.0222.023.92-
Aug 19, 202421.5922.4421.5921.903.9037
Aug 16, 202421.1821.4921.1821.493.83-
Aug 15, 202421.3521.3521.2221.223.78130
Aug 14, 202421.4121.4121.2921.293.79-
Aug 13, 202421.5621.5621.5621.563.84-
Aug 12, 202421.0421.5321.0421.293.7912
Aug 9, 202420.9521.8120.9521.123.7630
Aug 8, 202420.6220.6220.6220.623.67-
Aug 7, 202420.6020.6019.6519.653.50-
Aug 6, 202419.7419.7419.6419.643.50-
Aug 5, 202417.4518.2017.4018.003.211,448
Aug 2, 202419.4619.4618.9918.993.38165
Aug 1, 202420.7720.7720.2020.203.60-
Jul 31, 202421.4521.5321.4521.533.84-
Jul 30, 202420.6720.6720.6620.663.68-
Jul 29, 202420.5820.5920.5820.593.67-
Jul 26, 202420.1220.1220.1220.123.58-
Jul 25, 202420.5920.6420.5920.643.68-
Jul 24, 202421.8221.8220.7820.783.70118
Jul 23, 202421.5721.6721.5721.673.86-
Jul 22, 202422.3722.3722.3722.373.9910
Jul 19, 202421.8921.8921.8921.893.90-
Jul 18, 202422.0922.0921.9321.933.91-
Jul 17, 202421.8921.8921.8921.893.90-
Jul 16, 202421.8922.1121.8922.113.94-
Jul 15, 202421.8821.8821.8821.883.90-
Jul 12, 202421.7721.8921.7721.893.90-
Jul 11, 202422.0522.0521.9821.983.92-
Jul 10, 202422.3122.6522.3122.534.01235
Jul 9, 202422.1022.1021.9821.983.92-
Jul 8, 202421.8321.8321.8321.833.89-
Jul 5, 202421.8421.9121.8421.913.90-
Jul 4, 202422.0922.6921.9521.953.9158
Jul 3, 202421.9521.9521.9221.923.91400
Jul 2, 202421.4921.5721.4921.573.84-
Jul 1, 202421.5721.5721.5721.573.84102
Jun 28, 202422.0322.0321.8221.823.891,175
Jun 27, 202421.6821.7121.6821.713.87-
Jun 26, 202421.6921.6921.4721.473.83-
Jun 25, 202421.4621.5721.4621.573.84-
Jun 24, 202421.2721.3021.2721.303.80-
Jun 21, 202421.4421.4421.4421.443.82-
Jun 20, 202421.5921.5921.4921.493.83-
Jun 19, 202421.6321.6321.4921.493.83-
Jun 18, 202421.6721.7821.6721.783.88-
Jun 17, 202421.5821.5821.5421.543.8420
Jun 14, 202422.1722.1721.7721.773.8810
Jun 13, 202421.5021.8521.5021.543.844